Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	24.130	25.080	24.070	25.080	24.595	3,260,529
2022-10-31	23.500	24.580	23.500	24.300	23.830	5,834,722
2022-10-28	27.400	27.500	25.240	25.240	24.752	4,178,396
2022-10-27	28.520	28.770	27.940	28.040	27.498	1,833,724
2022-10-26	27.900	28.760	27.720	28.370	27.821	2,317,428
2022-10-25	27.720	28.330	27.390	27.690	27.154	2,249,092
2022-10-24	27.720	28.770	27.720	27.900	27.360	2,329,816
2022-10-21	27.930	28.440	27.660	27.960	27.419	1,779,577
2022-10-20	28.970	28.970	27.730	28.040	27.498	2,959,810
2022-10-19	27.840	29.680	27.650	28.980	28.420	3,932,916
2022-10-18	28.250	28.330	27.820	28.030	27.488	1,982,152
2022-10-17	28.490	28.870	27.780	28.100	27.557	2,459,708
2022-10-14	28.090	28.640	27.580	28.510	27.959	3,147,836
2022-10-13	27.840	28.270	27.360	27.670	27.135	1,617,356
2022-10-12	27.600	27.990	26.470	27.850	27.311	2,489,547
2022-10-11	26.520	27.500	26.460	27.150	26.625	2,468,984
2022-10-10	27.560	28.100	26.000	26.300	25.791	2,000,268
2022-09-30	28.590	28.600	27.360	27.430	26.899	2,400,359
2022-09-29	29.000	29.100	28.330	28.530	27.978	1,205,948
2022-09-28	29.700	29.720	28.450	28.510	27.959	2,279,020
2022-09-27	28.790	29.750	28.600	29.710	29.135	2,631,756
2022-09-26	28.450	29.100	28.070	28.550	27.998	1,670,033
2022-09-23	30.120	30.330	28.500	28.860	28.302	3,129,172
2022-09-22	30.310	30.960	29.890	30.180	29.596	1,908,972
2022-09-21	29.940	30.680	29.380	30.260	29.675	1,745,604
2022-09-20	30.000	30.590	29.960	30.220	29.636	1,773,976
2022-09-19	30.650	30.810	29.600	29.880	29.302	1,960,832
2022-09-16	30.520	31.250	30.130	30.200	29.616	2,054,440
2022-09-15	32.330	32.570	30.300	30.710	30.116	3,144,402
2022-09-14	32.060	33.000	32.000	32.270	31.646	1,663,848
2022-09-13	32.480	33.440	32.340	32.900	32.264	1,797,214
2022-09-09	32.990	33.250	31.900	32.500	31.871	2,493,562
2022-09-08	33.630	33.970	33.000	33.050	32.411	1,930,804
2022-09-07	34.000	34.440	33.410	33.690	33.038	2,856,829
2022-09-06	32.940	34.400	32.940	34.090	33.431	3,458,071
2022-09-05	33.620	33.850	32.600	32.750	32.117	2,591,352
2022-09-02	31.390	34.480	31.390	33.500	32.852	5,221,028
2022-09-01	31.470	32.070	31.000	31.410	30.803	3,015,204
2022-08-31	33.640	33.780	31.150	31.420	30.812	4,624,516
2022-08-30	34.010	34.290	32.880	33.630	32.980	3,240,348
2022-08-29	33.060	34.630	32.300	34.000	33.342	4,508,740
2022-08-26	34.160	34.830	33.030	33.450	32.803	2,895,567
2022-08-25	34.690	35.250	33.300	34.140	33.480	3,536,172
2022-08-24	36.600	37.150	34.670	34.910	34.235	3,744,352
2022-08-23	36.650	37.520	36.530	36.690	35.980	2,631,954
2022-08-22	37.050	37.400	35.830	36.800	36.088	3,958,786
2022-08-19	39.340	39.750	36.860	37.050	36.333	6,112,576
2022-08-18	39.620	40.150	38.400	38.980	38.226	5,189,272
2022-08-17	40.770	40.800	39.380	39.980	39.207	3,412,352
2022-08-16	40.470	41.450	40.140	40.940	40.148	2,923,662
2022-08-15	39.670	41.410	39.530	41.310	40.511	4,161,420
2022-08-12	41.950	41.950	39.500	39.590	38.824	4,382,090
2022-08-11	39.720	42.480	39.510	41.940	41.129	5,375,477
2022-08-10	37.980	40.660	37.000	40.020	39.246	5,519,191
2022-08-09	37.680	38.220	37.200	38.000	37.265	3,479,934
2022-08-08	36.900	38.540	36.360	37.650	36.922	3,671,181
2022-08-05	37.430	37.700	36.500	37.050	36.333	3,702,506
2022-08-04	37.460	38.250	36.000	37.000	36.284	6,806,356
2022-08-03	40.000	40.640	37.580	37.850	37.118	6,635,566
2022-08-02	40.910	40.910	38.940	39.380	38.618	7,349,584

← NewerPage 17 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.