Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	37.550	41.120	37.520	41.120	40.325	7,262,243
2022-07-29	37.130	38.320	36.540	37.380	36.657	4,999,214
2022-07-28	36.340	37.630	35.930	37.150	36.431	5,386,587
2022-07-27	36.030	37.970	35.860	36.660	35.951	6,894,134
2022-07-26	35.490	35.950	34.650	35.440	34.755	3,375,131
2022-07-25	36.090	36.290	35.230	35.310	34.627	3,428,782
2022-07-22	36.720	38.090	35.700	35.960	35.264	5,042,758
2022-07-21	35.700	37.780	35.450	36.660	35.951	8,316,897
2022-07-20	36.380	36.500	34.380	35.450	34.764	8,364,401
2022-07-19	36.150	36.800	35.320	35.660	34.970	11,680,545
2022-07-18	32.580	35.310	32.580	35.310	34.627	11,022,556
2022-07-15	30.020	32.100	30.020	32.100	31.479	7,265,475
2022-07-14	28.680	29.320	28.530	29.180	28.616	2,660,520
2022-07-13	29.030	29.090	28.300	28.810	28.253	1,582,327
2022-07-12	29.700	30.090	28.810	28.890	28.331	2,207,699
2022-07-11	30.190	30.450	29.650	29.900	29.322	1,979,420
2022-07-08	31.240	31.680	29.980	30.130	29.547	2,542,795
2022-07-07	30.690	31.500	30.150	31.240	30.636	2,942,656
2022-07-06	30.810	31.360	30.170	30.490	29.900	2,313,538
2022-07-05	32.030	32.030	30.310	31.070	30.469	5,086,722
2022-07-04	30.290	32.100	30.150	32.090	31.469	4,597,000
2022-07-01	29.560	30.650	29.360	30.440	29.851	3,260,308
2022-06-30	29.450	29.790	29.000	29.410	28.841	2,307,013
2022-06-29	30.630	30.900	29.250	29.380	28.812	4,707,811
2022-06-28	31.100	31.550	30.600	30.830	30.234	3,350,264
2022-06-27	32.250	32.360	31.000	31.090	30.489	4,155,802
2022-06-24	31.650	32.490	31.000	32.250	31.626	3,426,532
2022-06-23	30.900	32.080	30.710	31.720	31.107	3,051,759
2022-06-22	32.000	32.120	30.900	30.950	30.351	4,643,985
2022-06-21	33.900	33.900	31.390	31.580	30.969	5,651,887
2022-06-20	33.600	34.590	33.400	33.660	33.009	4,529,661
2022-06-17	33.890	34.450	33.220	33.600	32.950	4,498,139
2022-06-16	33.630	34.300	32.780	34.070	33.411	6,309,610
2022-06-15	32.020	34.750	31.650	33.700	33.048	8,121,036
2022-06-14	31.260	32.320	31.110	31.950	31.332	4,951,123
2022-06-13	31.710	32.280	30.660	31.750	31.136	7,196,473
2022-06-10	28.490	31.340	28.270	31.340	30.734	6,925,140
2022-06-09	29.800	29.800	28.410	28.490	27.939	3,134,283
2022-06-08	28.780	30.450	28.730	29.850	29.273	3,452,253
2022-06-07	29.460	29.900	28.840	28.950	28.390	2,082,168
2022-06-06	28.320	29.960	28.190	29.810	29.233	3,110,577
2022-06-02	29.000	29.230	28.520	28.590	28.037	2,494,335
2022-06-01	29.230	29.710	28.530	29.270	28.704	2,232,722
2022-05-31	29.190	30.000	28.900	29.200	28.635	2,862,612
2022-05-30	29.800	29.800	28.000	29.060	28.498	3,966,515
2022-05-27	28.220	30.170	27.900	29.460	28.890	5,070,739
2022-05-26	28.470	29.500	27.880	28.600	28.047	2,806,400
2022-05-25	48.090	48.090	44.780	46.000	27.409	7,231,544
2022-05-24	48.410	49.880	47.800	47.950	28.571	4,977,819
2022-05-23	49.000	50.000	48.200	48.440	28.863	4,671,168
2022-05-20	44.950	48.470	44.930	48.200	28.720	4,076,787
2022-05-19	43.510	44.550	43.010	44.430	26.474	1,943,804
2022-05-18	44.180	44.640	43.500	43.950	26.188	1,612,451
2022-05-17	44.230	44.520	43.580	44.400	26.456	1,814,496
2022-05-16	44.190	45.140	44.080	44.180	26.325	2,143,006
2022-05-13	44.840	44.990	43.300	44.050	26.248	1,803,452
2022-05-12	44.020	45.000	43.770	44.380	26.444	1,951,556
2022-05-11	42.880	46.310	42.250	43.970	26.200	4,396,160
2022-05-10	42.390	43.100	42.030	42.950	25.592	2,767,830
2022-05-09	41.580	43.260	41.070	43.100	25.681	3,219,136

← NewerPage 18 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.