Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	19.250	19.380	18.250	18.510	18.510	2,317,348
2026-07-16	19.570	19.690	19.120	19.250	19.250	1,938,000
2026-07-15	20.200	20.250	19.330	19.600	19.600	3,051,080
2026-07-14	19.730	20.270	19.350	20.270	20.270	1,926,368
2026-07-13	20.390	20.390	19.540	19.720	19.720	2,708,400
2026-07-10	20.130	20.490	19.680	20.250	20.250	2,669,068
2026-07-09	20.740	20.880	19.850	20.150	20.150	3,339,190
2026-07-08	21.720	22.100	20.700	20.780	20.780	2,999,091
2026-07-07	23.700	23.860	21.600	21.710	21.710	5,122,200
2026-07-06	22.890	24.330	22.700	23.900	23.900	3,702,622
2026-07-03	22.860	23.110	22.610	22.800	22.800	2,217,200
2026-07-02	22.810	23.670	22.400	23.080	23.080	2,833,264
2026-07-01	22.540	22.840	21.920	22.600	22.600	2,191,100
2026-06-30	22.550	22.580	22.040	22.430	22.130	1,662,800
2026-06-29	22.830	23.070	21.920	22.440	22.140	2,299,660
2026-06-26	23.520	23.900	22.690	22.880	22.574	2,129,000
2026-06-25	24.450	24.450	23.470	23.740	23.423	2,324,804
2026-06-24	23.530	24.490	23.530	24.090	24.090	2,381,264
2026-06-23	23.700	24.310	23.580	23.680	23.680	2,133,800
2026-06-22	23.990	24.010	22.840	23.700	23.700	2,867,620
2026-06-18	23.920	24.100	23.420	23.990	23.990	2,196,860
2026-06-17	24.100	24.540	23.700	23.920	23.920	2,098,510
2026-06-16	24.280	24.730	24.070	24.300	24.300	2,147,668
2026-06-15	23.970	24.490	23.780	24.460	24.460	2,715,900
2026-06-12	23.500	23.780	23.220	23.780	23.780	3,342,400
2026-06-11	24.420	24.550	23.030	23.450	23.450	3,692,480
2026-06-10	23.460	24.570	23.460	24.400	24.400	3,793,510
2026-06-09	23.520	24.110	23.190	23.450	23.450	2,676,600
2026-06-08	23.730	24.690	22.890	23.310	23.310	3,010,592
2026-06-05	24.530	24.800	23.700	24.420	24.420	2,335,972
2026-06-04	24.870	25.000	24.020	24.530	24.530	2,862,444
2026-06-03	25.530	25.830	24.630	24.860	24.860	4,120,953
2026-06-02	26.700	26.700	25.330	25.530	25.530	3,911,600
2026-06-01	26.690	27.150	26.570	26.710	26.710	1,995,700
2026-05-29	28.660	28.780	26.510	26.800	26.800	4,412,172
2026-05-28	28.740	29.090	28.080	28.660	28.660	2,184,700
2026-05-27	29.620	30.100	28.000	28.450	28.450	3,673,283
2026-05-26	28.650	29.960	27.480	29.620	29.620	4,693,735
2026-05-25	28.920	29.700	28.660	28.840	28.840	4,154,860
2026-05-22	28.560	29.100	28.150	28.630	28.630	3,856,438
2026-05-21	29.810	30.090	28.000	28.350	28.350	5,684,068
2026-05-20	30.000	30.600	29.720	29.900	29.900	3,214,400
2026-05-19	30.950	31.490	30.060	30.330	30.330	4,100,412
2026-05-18	31.530	32.070	30.000	31.040	31.040	6,459,387
2026-05-15	30.340	33.240	30.320	32.470	32.470	10,074,812
2026-05-14	29.550	30.580	29.550	30.490	30.490	6,360,092
2026-05-13	29.490	30.690	29.160	29.550	29.550	5,591,643
2026-05-12	29.400	30.050	28.860	29.100	29.100	3,382,560
2026-05-11	29.500	29.870	28.860	29.420	29.420	4,978,304
2026-05-08	29.590	30.880	29.410	29.540	29.540	3,859,240
2026-05-07	30.610	30.630	29.570	29.830	29.830	5,880,284
2026-05-06	30.830	31.190	30.380	30.850	30.850	4,544,880
2026-04-30	31.000	32.000	30.500	30.710	30.710	5,003,868
2026-04-29	30.860	31.280	29.810	31.050	31.050	4,576,111
2026-04-28	30.580	31.500	30.360	30.950	30.950	6,732,966
2026-04-27	29.500	32.180	29.160	30.280	30.280	8,735,888
2026-04-24	30.130	30.130	28.810	29.500	29.500	6,346,744
2026-04-23	29.000	30.800	28.450	30.130	30.130	9,729,207
2026-04-22	27.300	29.600	27.290	29.080	29.080	9,372,072
2026-04-21	26.990	27.630	26.630	27.410	27.410	5,470,596

← NewerPage 2 of 21 · 1,215 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.