Yuanli Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 39.900 | 40.270 | 38.650 | 39.070 | 23.280 | 2,529,024 |
| 2021-11-04 | 40.950 | 41.000 | 39.900 | 40.280 | 24.001 | 2,110,830 |
| 2021-11-03 | 40.650 | 41.490 | 40.200 | 40.880 | 24.359 | 2,455,779 |
| 2021-11-02 | 43.160 | 43.450 | 40.500 | 41.000 | 24.430 | 4,110,304 |
| 2021-11-01 | 42.910 | 44.390 | 42.750 | 43.090 | 25.675 | 3,243,904 |
| 2021-10-29 | 43.570 | 45.180 | 42.860 | 43.080 | 25.670 | 3,124,680 |
| 2021-10-28 | 45.510 | 46.350 | 43.050 | 43.500 | 25.920 | 4,193,601 |
| 2021-10-27 | 45.140 | 45.950 | 44.460 | 44.680 | 26.623 | 3,016,432 |
| 2021-10-26 | 46.600 | 46.600 | 44.640 | 45.370 | 27.034 | 2,709,904 |
| 2021-10-25 | 47.420 | 47.440 | 45.200 | 45.850 | 27.320 | 3,435,796 |
| 2021-10-22 | 47.650 | 47.830 | 46.230 | 46.910 | 27.952 | 2,957,840 |
| 2021-10-21 | 47.500 | 48.300 | 46.000 | 47.490 | 28.297 | 5,659,552 |
| 2021-10-20 | 45.240 | 47.730 | 44.540 | 47.360 | 28.220 | 7,650,993 |
| 2021-10-19 | 40.930 | 45.240 | 40.510 | 45.240 | 26.957 | 5,595,107 |
| 2021-10-18 | 38.840 | 41.500 | 37.760 | 41.130 | 24.508 | 4,008,448 |
| 2021-10-15 | 39.360 | 39.790 | 38.430 | 38.880 | 23.167 | 2,732,704 |
| 2021-10-14 | 38.140 | 39.780 | 37.430 | 39.600 | 23.596 | 2,818,752 |
← NewerPage 21 of 21 · 1,217 trading days
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.