Yuanli Chemical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	27.660	28.060	27.360	27.460	26.929	1,136,184
2023-04-26	27.050	28.100	26.820	27.660	27.125	1,100,340
2023-04-25	27.520	27.890	26.660	26.980	26.458	1,073,299
2023-04-24	28.030	28.380	27.450	27.700	27.164	594,520
2023-04-21	28.000	28.680	27.980	28.020	27.478	909,952
2023-04-20	28.450	28.570	27.990	28.080	27.537	774,700
2023-04-19	29.680	29.680	28.360	28.450	27.900	1,850,808
2023-04-18	29.360	30.500	29.140	29.830	29.253	1,384,592
2023-04-17	29.500	29.550	28.880	29.140	28.576	949,447
2023-04-14	29.360	29.660	29.200	29.320	28.753	456,224
2023-04-13	29.400	29.570	29.200	29.300	28.733	470,884
2023-04-12	29.510	29.830	29.220	29.420	28.851	814,103
2023-04-11	30.400	30.670	29.550	29.630	29.057	1,197,048
2023-04-10	31.250	31.390	30.260	30.380	29.792	1,036,328
2023-04-07	31.150	31.600	30.900	31.310	30.704	886,627
2023-04-06	31.860	31.860	31.000	31.160	30.557	1,171,958
2023-04-04	31.090	32.350	30.500	31.860	31.244	2,352,196
2023-04-03	30.600	31.220	30.260	31.100	30.499	1,782,715
2023-03-31	29.490	30.880	29.310	30.620	30.028	2,118,684
2023-03-30	29.420	29.770	29.000	29.630	29.057	1,002,348
2023-03-29	29.300	29.950	29.150	29.560	28.988	1,541,937
2023-03-28	29.470	29.850	27.000	29.550	28.978	3,667,676
2023-03-27	29.920	29.980	29.410	29.800	29.224	1,119,160
2023-03-24	29.440	30.090	29.360	29.900	29.322	1,224,700
2023-03-23	29.610	29.780	29.240	29.470	28.900	1,344,008
2023-03-22	29.640	30.190	29.570	29.780	29.204	2,089,098
2023-03-21	28.830	29.780	28.800	29.550	28.978	2,452,717
2023-03-20	29.200	29.350	28.700	28.830	28.272	2,928,189
2023-03-17	29.280	29.540	28.840	29.020	28.459	1,802,641
2023-03-16	29.350	30.130	29.010	29.210	28.645	2,703,365
2023-03-15	29.480	30.000	29.260	29.350	28.782	2,158,473
2023-03-14	29.600	29.850	28.630	29.340	28.773	2,181,660
2023-03-13	29.890	30.000	29.310	29.810	29.233	1,612,992
2023-03-10	30.800	30.800	29.870	29.990	29.410	1,997,790
2023-03-09	31.100	31.110	30.730	30.850	30.253	1,279,700
2023-03-08	31.310	31.580	30.750	31.110	30.508	2,293,835
2023-03-07	31.950	32.220	31.360	31.530	30.920	2,226,956
2023-03-06	32.400	32.420	31.400	31.910	31.293	2,943,876
2023-03-03	32.340	32.620	32.170	32.290	31.665	1,347,920
2023-03-02	33.490	33.630	32.330	32.510	31.881	2,419,788
2023-03-01	33.910	34.160	33.250	33.500	32.852	1,776,500
2023-02-28	34.160	34.690	33.300	33.910	33.254	2,116,640
2023-02-27	34.630	34.750	33.700	34.500	33.833	4,287,064
2023-02-24	35.940	35.990	34.440	34.610	33.941	3,981,825
2023-02-23	35.930	36.300	35.710	35.910	35.215	1,042,536
2023-02-22	36.280	37.130	35.800	36.000	35.304	1,437,882
2023-02-21	35.990	36.780	35.820	36.360	35.657	1,815,918
2023-02-20	38.020	38.100	35.200	36.000	35.304	3,198,360
2023-02-17	36.720	38.010	36.710	37.610	36.883	1,592,796
2023-02-16	37.490	37.880	36.300	36.780	36.069	1,620,474
2023-02-15	38.880	38.880	37.270	37.500	36.775	2,113,742
2023-02-14	37.850	38.770	37.060	38.330	37.589	3,735,040
2023-02-13	36.780	37.720	36.200	37.460	36.735	2,162,276
2023-02-10	36.500	36.790	35.800	36.500	35.794	1,565,976
2023-02-09	34.250	36.780	34.200	36.260	35.559	4,194,788
2023-02-08	35.100	35.100	34.010	34.230	33.568	1,379,541
2023-02-07	35.000	35.500	34.870	35.150	34.470	999,200
2023-02-06	35.300	35.750	34.580	35.220	34.539	2,727,236
2023-02-03	33.600	36.250	33.400	35.930	35.235	4,711,346
2023-02-02	33.970	34.250	33.250	33.640	32.989	1,535,225

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.5000 CNY
2022-05-26	1.2800 CNY
2021-06-15	0.3800 CNY
2020-05-28	0.8400 CNY

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