Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 603217.SHG stock page

Yuanli Chemical Group Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-2725.04025.15023.96024.09024.0901,774,728
2023-07-2625.78025.84024.93025.08025.0801,641,780
2023-07-2525.13025.81025.02025.78025.7801,452,666
2023-07-2426.00026.00024.54024.77024.7701,942,708
2023-07-2125.01026.48024.75026.09026.0902,206,439
2023-07-2024.96025.38024.86025.07025.070908,208
2023-07-1925.55025.60024.75024.85024.850894,588
2023-07-1825.75025.75025.21025.53025.530550,237
2023-07-1725.48025.60025.04025.49025.490715,814
2023-07-1425.83025.91025.42025.53025.530616,124
2023-07-1325.77025.94025.54025.68025.680561,489
2023-07-1226.10026.10025.43025.54025.540616,760
2023-07-1125.93026.00025.36025.80025.800740,880
2023-07-1026.11026.29025.67025.80025.800712,560
2023-07-0725.83026.15025.83025.98025.980545,260
2023-07-0626.00026.20025.85026.02026.020517,412
2023-07-0526.00026.34025.80025.97025.970598,552
2023-07-0426.07026.30025.86026.05026.050659,072
2023-07-0325.75026.15025.43026.00026.000770,380
2023-06-3025.48025.86025.21025.75025.750656,920
2023-06-2925.12025.65024.88025.49025.490814,581
2023-06-2824.77025.25024.53025.14025.1401,097,492
2023-06-2723.89024.88023.60024.77024.7701,278,929
2023-06-2624.70024.73023.45023.50023.5001,348,740
2023-06-2125.21025.41024.73024.75024.750612,232
2023-06-2024.99025.29024.99025.03025.030477,380
2023-06-1925.33025.55025.21025.31025.310530,332
2023-06-1626.22026.22025.64025.85025.350624,520
2023-06-1525.26026.09025.10025.98025.478855,628
2023-06-1425.31025.51025.17025.27024.781386,400
2023-06-1325.41025.52025.09025.32024.830458,500
2023-06-1225.00025.56024.71025.41024.919705,569
2023-06-0924.85025.23024.85025.00024.516376,460
2023-06-0825.00025.28024.85025.05024.566650,988
2023-06-0725.20025.50025.05025.15024.664561,220
2023-06-0626.31026.31025.31025.42024.928970,272
2023-06-0526.70026.72026.08026.25025.742498,680
2023-06-0226.14026.59026.14026.49025.978552,144
2023-06-0125.58026.31025.43026.11025.605710,300
2023-05-3125.82025.87025.39025.58025.085716,980
2023-05-3025.97026.00025.43025.82025.321662,200
2023-05-2926.09026.20025.65025.88025.379877,644
2023-05-2626.33026.42025.55026.12025.6151,482,464
2023-05-2525.84026.58025.34026.57026.0561,664,084
2023-05-2425.30026.16025.30025.96025.458794,052
2023-05-2325.63026.02025.45025.69025.193498,612
2023-05-2225.05025.70024.96025.67025.174858,175
2023-05-1924.86025.12024.61025.05024.566470,240
2023-05-1825.00025.14024.68024.76024.281841,001
2023-05-1725.00025.24024.73025.00024.516727,623
2023-05-1625.20025.53024.91025.05024.5661,008,732
2023-05-1524.78025.27024.60025.19024.703511,092
2023-05-1225.23025.45024.91024.94024.458570,680
2023-05-1125.16025.42025.01025.30024.811531,018
2023-05-1024.68025.63024.68025.15024.6641,001,501
2023-05-0924.97025.32024.70024.80024.320933,000
2023-05-0825.00025.44024.50024.86024.3791,447,960
2023-05-0525.58025.73024.90025.07024.5851,664,740
2023-05-0426.41026.66025.53025.56025.0662,177,891
2023-04-2827.60027.88027.44027.70027.164580,745
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-190.5000 CNY
2022-05-261.2800 CNY
2021-06-150.3800 CNY
2020-05-280.8400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.