Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	42.060	42.490	40.510	41.660	24.823	3,530,910
2022-05-05	38.570	42.380	38.560	42.380	25.252	6,149,572
2022-04-29	36.730	39.450	36.130	38.530	22.958	4,965,483
2022-04-28	35.020	36.720	35.010	36.320	21.642	6,542,763
2022-04-27	30.600	33.580	29.800	33.380	19.890	3,384,681
2022-04-26	32.980	32.980	30.780	30.870	18.394	2,608,480
2022-04-25	35.280	35.280	32.360	32.390	19.300	3,032,568
2022-04-22	36.750	36.990	34.800	35.950	21.421	2,717,232
2022-04-21	39.000	39.290	36.600	36.600	21.808	3,207,360
2022-04-20	40.000	40.650	38.000	39.300	23.417	2,588,928
2022-04-19	40.450	41.270	39.400	39.790	23.709	2,287,904
2022-04-18	40.870	40.870	39.870	40.670	24.234	1,168,411
2022-04-15	41.620	41.620	40.410	40.820	24.323	1,427,520
2022-04-14	42.680	42.680	40.850	41.780	24.895	2,258,880
2022-04-13	42.690	42.990	41.480	42.230	25.163	1,661,600
2022-04-12	41.800	43.000	41.800	42.950	25.592	1,928,528
2022-04-11	44.600	45.190	41.880	41.990	25.020	2,798,304
2022-04-08	44.580	45.530	43.610	45.190	26.927	2,879,734
2022-04-07	45.000	46.250	44.500	44.560	26.551	2,425,984
2022-04-06	46.770	47.070	45.000	45.300	26.992	3,625,452
2022-04-01	45.800	48.290	45.650	47.300	28.184	4,175,809
2022-03-31	45.450	46.980	45.100	46.040	27.433	4,005,336
2022-03-30	43.290	45.800	43.270	45.750	27.261	3,110,560
2022-03-29	43.310	44.440	43.000	43.250	25.771	1,444,312
2022-03-28	43.200	44.150	42.880	43.350	25.830	1,361,248
2022-03-25	44.900	45.100	43.710	43.750	26.069	2,009,752
2022-03-24	44.200	45.180	43.770	44.850	26.724	3,143,169
2022-03-23	42.700	44.720	42.390	44.650	26.605	4,395,542
2022-03-22	43.960	43.960	42.590	42.700	25.443	2,247,668
2022-03-21	43.890	44.600	43.180	43.960	26.194	3,214,950
2022-03-18	42.000	45.910	41.510	43.890	26.152	4,062,667
2022-03-17	42.010	42.960	41.340	41.840	24.931	2,785,568
2022-03-16	41.360	41.690	39.030	41.570	24.770	1,607,329
2022-03-15	42.610	42.910	40.000	40.170	23.936	1,819,936
2022-03-14	43.600	43.740	42.800	42.910	25.568	1,651,296
2022-03-11	43.100	44.150	42.590	44.110	26.283	1,548,880
2022-03-10	44.070	44.380	43.250	43.400	25.860	1,904,203
2022-03-09	43.540	43.950	40.830	42.670	25.425	2,264,627
2022-03-08	44.070	44.350	42.660	43.400	25.860	2,271,808
2022-03-07	44.000	44.750	42.870	44.000	26.218	2,674,075
2022-03-04	44.210	44.970	44.000	44.700	26.635	2,051,040
2022-03-03	44.510	44.890	43.870	44.680	26.623	2,539,865
2022-03-02	43.880	44.870	43.270	44.520	26.528	2,731,364
2022-03-01	43.400	44.290	42.750	43.550	25.950	2,100,600
2022-02-28	42.730	43.500	41.900	43.330	25.818	2,061,824
2022-02-25	41.870	42.880	41.800	42.560	25.360	2,476,873
2022-02-24	42.310	42.510	41.010	41.260	24.585	3,453,897
2022-02-23	40.650	42.300	40.650	42.200	25.145	2,173,472
2022-02-22	40.610	41.070	40.090	40.870	24.353	1,453,536
2022-02-21	40.190	40.880	40.040	40.770	24.293	1,494,923
2022-02-18	39.980	40.600	39.720	40.370	24.055	1,877,524
2022-02-17	39.800	42.000	39.800	40.730	24.269	3,618,126
2022-02-16	38.920	40.190	38.900	39.980	23.822	2,505,918
2022-02-15	38.680	38.720	37.920	38.530	22.958	1,074,240
2022-02-14	38.700	39.090	38.200	38.400	22.881	1,323,360
2022-02-11	39.280	39.500	38.600	38.700	23.060	1,612,992
2022-02-10	40.060	40.400	39.160	39.420	23.489	2,199,264
2022-02-09	41.000	41.000	39.650	40.290	24.007	2,732,409
2022-02-08	39.830	40.700	39.300	40.700	24.251	2,476,268
2022-02-07	39.500	40.080	39.180	39.970	23.816	2,018,008

← NewerPage 19 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.