Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	39.560	39.740	38.020	39.000	23.238	2,512,940
2022-01-27	40.510	40.990	39.000	39.560	23.572	3,305,851
2022-01-26	39.700	40.910	39.270	40.610	24.198	3,386,944
2022-01-25	39.550	40.780	39.200	39.240	23.381	3,285,225
2022-01-24	39.080	41.170	38.630	39.540	23.560	4,310,156
2022-01-21	42.400	42.400	38.580	39.110	23.304	8,567,916
2022-01-20	44.160	44.970	42.190	42.440	25.288	2,805,184
2022-01-19	45.130	45.580	43.780	44.150	26.307	2,340,672
2022-01-18	46.700	46.710	44.680	45.130	26.891	2,881,728
2022-01-17	45.330	46.850	44.670	46.680	27.815	3,086,209
2022-01-14	45.670	46.170	45.330	45.540	27.135	2,123,488
2022-01-13	47.150	47.350	45.760	45.880	27.338	3,850,987
2022-01-12	45.320	47.250	45.010	47.150	28.095	5,140,843
2022-01-11	46.900	48.660	45.200	45.370	27.034	4,459,457
2022-01-10	46.660	47.300	45.700	46.900	27.946	1,933,761
2022-01-07	47.660	48.320	46.500	47.010	28.011	3,006,208
2022-01-06	47.880	48.030	46.470	47.350	28.214	3,013,440
2022-01-05	48.880	49.800	46.980	46.980	27.993	3,674,720
2022-01-04	50.760	51.440	48.380	48.430	28.857	4,668,137
2021-12-31	50.380	51.440	49.330	50.680	30.198	5,576,393
2021-12-30	48.140	49.480	47.350	48.190	28.714	4,432,128
2021-12-29	46.280	49.400	45.820	48.550	28.929	5,282,780
2021-12-28	46.560	46.560	45.100	46.000	27.409	3,554,784
2021-12-27	46.650	47.950	46.000	46.290	27.582	4,094,624
2021-12-24	48.100	49.350	47.120	47.200	28.124	4,448,155
2021-12-23	47.490	48.640	46.520	48.120	28.673	5,867,553
2021-12-22	47.110	47.810	46.050	47.160	28.101	4,350,180
2021-12-21	46.900	48.000	45.510	47.920	28.553	7,968,416
2021-12-20	46.910	48.960	46.000	46.620	27.779	13,265,860
2021-12-17	41.730	45.710	41.600	45.710	27.237	7,597,713
2021-12-16	41.060	41.760	40.840	41.550	24.758	2,057,643
2021-12-15	41.200	41.810	40.700	41.010	24.436	2,254,016
2021-12-14	42.500	42.700	41.060	41.180	24.537	3,139,936
2021-12-13	43.400	43.600	42.280	42.530	25.342	2,982,414
2021-12-10	43.410	43.950	43.150	43.410	25.866	1,784,456
2021-12-09	44.180	44.770	42.600	43.790	26.093	3,778,913
2021-12-08	43.190	45.590	43.190	44.200	26.337	3,911,091
2021-12-07	45.020	46.700	42.710	42.940	25.586	4,860,480
2021-12-06	44.850	47.830	44.800	45.300	26.992	5,777,798
2021-12-03	44.110	47.850	44.100	44.850	26.724	6,751,396
2021-12-02	43.480	44.420	42.360	44.010	26.224	4,671,192
2021-12-01	41.990	43.390	41.330	43.240	25.765	4,401,152
2021-11-30	43.370	43.800	41.400	42.000	25.026	5,108,096
2021-11-29	40.210	43.480	39.520	43.360	25.836	6,193,027
2021-11-26	41.110	41.110	39.800	40.560	24.168	3,157,977
2021-11-25	40.200	41.770	39.920	41.180	24.537	2,284,512
2021-11-24	40.240	40.730	39.810	40.300	24.013	1,870,560
2021-11-23	40.720	41.120	40.000	40.450	24.102	1,862,496
2021-11-22	41.100	41.730	40.560	40.620	24.204	1,848,116
2021-11-19	41.000	41.500	40.670	41.100	24.490	2,112,832
2021-11-18	42.370	42.370	40.000	41.000	24.430	2,163,040
2021-11-17	40.650	42.150	40.550	42.060	25.062	2,609,856
2021-11-16	42.190	42.380	40.600	40.770	24.293	2,690,128
2021-11-15	41.500	42.820	41.500	42.010	25.032	2,350,278
2021-11-12	41.530	42.950	41.530	41.850	24.937	2,321,692
2021-11-11	40.440	42.650	40.200	42.350	25.235	4,232,419
2021-11-10	41.000	42.470	39.460	40.850	24.341	4,979,251
2021-11-09	39.170	39.600	38.880	39.490	23.530	1,794,771
2021-11-08	39.020	39.650	38.180	39.170	23.340	2,356,176
2021-11-05	39.900	40.270	38.650	39.070	23.280	2,529,024

← NewerPage 20 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.