Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	31.800	34.680	31.730	33.770	33.117	3,475,084
2023-01-31	32.900	32.900	31.700	31.770	31.156	1,755,128
2023-01-30	32.740	33.440	32.350	32.820	32.185	1,304,020
2023-01-20	32.180	32.850	32.020	32.310	31.685	805,392
2023-01-19	31.900	32.620	31.450	32.500	31.871	1,143,600
2023-01-18	32.500	32.500	31.730	31.790	31.175	754,920
2023-01-17	32.060	32.520	31.380	32.100	31.479	1,182,773
2023-01-16	31.650	32.640	31.000	31.720	31.107	1,738,024
2023-01-13	31.630	32.180	31.170	31.660	31.048	1,014,668
2023-01-12	31.030	32.160	30.910	31.650	31.038	1,328,446
2023-01-11	31.730	32.190	31.220	31.300	30.695	1,063,478
2023-01-10	32.130	32.230	31.450	31.800	31.185	1,236,880
2023-01-09	33.180	33.970	31.780	31.980	31.361	2,235,351
2023-01-06	32.920	33.890	32.320	33.490	32.842	2,943,857
2023-01-05	32.530	33.000	32.130	32.660	32.028	1,192,820
2023-01-04	32.390	32.960	31.800	32.490	31.862	2,543,834
2023-01-03	31.200	32.620	30.900	32.490	31.862	2,955,406
2022-12-30	31.670	31.830	30.860	31.170	30.567	1,434,210
2022-12-29	31.790	32.200	31.480	31.670	31.057	1,298,224
2022-12-28	32.850	33.090	31.840	31.920	31.303	2,122,826
2022-12-27	33.260	33.660	32.580	32.850	32.215	2,597,592
2022-12-26	32.960	33.910	32.530	33.470	32.823	3,539,155
2022-12-23	33.300	33.700	32.300	33.070	32.430	3,517,511
2022-12-22	34.000	34.980	33.000	33.960	33.303	7,187,715
2022-12-21	29.980	32.730	29.210	32.730	32.097	5,219,142
2022-12-20	29.630	29.930	28.800	29.750	29.175	1,650,928
2022-12-19	29.370	30.030	29.370	29.740	29.165	2,433,404
2022-12-16	29.840	30.090	29.350	29.470	28.900	1,621,345
2022-12-15	29.580	30.270	29.120	30.080	29.498	1,685,428
2022-12-14	29.120	29.770	28.800	29.620	29.047	1,607,116
2022-12-13	29.590	29.770	28.920	28.990	28.429	1,300,430
2022-12-12	29.890	30.340	29.200	29.710	29.135	2,186,469
2022-12-09	29.890	30.370	29.380	29.890	29.312	1,734,253
2022-12-08	29.070	30.670	28.780	29.810	29.233	3,224,729
2022-12-07	29.580	29.680	29.100	29.170	28.606	1,874,632
2022-12-06	29.130	30.290	28.630	29.640	29.067	3,691,917
2022-12-05	27.600	29.430	27.600	29.150	28.586	4,833,237
2022-12-02	26.800	28.380	26.630	27.450	26.919	2,944,731
2022-12-01	27.060	27.250	26.630	26.740	26.223	1,298,434
2022-11-30	26.900	27.260	26.350	26.770	26.252	1,373,381
2022-11-29	26.890	26.960	26.600	26.740	26.223	995,884
2022-11-28	27.010	27.010	26.150	26.720	26.203	1,545,231
2022-11-25	27.830	28.020	27.120	27.140	26.615	1,324,980
2022-11-24	27.380	28.260	27.270	27.770	27.233	1,539,184
2022-11-23	27.780	27.930	26.590	27.500	26.968	1,644,020
2022-11-22	27.930	28.250	27.600	27.670	27.135	2,604,240
2022-11-21	27.030	28.060	26.770	27.960	27.419	2,905,357
2022-11-18	28.390	28.600	27.700	27.890	27.351	2,094,900
2022-11-17	28.740	29.000	27.890	28.390	27.841	2,371,903
2022-11-16	29.650	29.880	28.710	29.080	28.518	1,873,700
2022-11-15	28.400	29.700	28.000	29.600	29.028	2,827,516
2022-11-14	29.280	30.300	28.150	28.280	27.733	4,255,662
2022-11-11	28.420	30.090	28.170	29.310	28.743	4,437,172
2022-11-10	27.920	28.440	27.600	27.940	27.400	2,204,946
2022-11-09	27.770	28.240	27.760	27.910	27.370	1,535,028
2022-11-08	27.450	27.960	27.260	27.880	27.341	2,843,256
2022-11-07	26.830	27.990	26.520	27.410	26.880	4,133,595
2022-11-04	24.770	26.800	24.720	26.510	25.997	3,960,904
2022-11-03	24.810	25.240	24.610	24.850	24.369	2,773,160
2022-11-02	25.510	25.510	24.900	25.020	24.536	2,358,623

← NewerPage 16 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.