Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.360	26.960	26.320	26.630	26.630	3,510,764
2026-04-17	26.320	26.590	26.040	26.450	26.450	2,842,256
2026-04-16	25.600	26.460	25.450	26.340	26.340	4,715,396
2026-04-15	25.760	26.010	25.550	25.620	25.620	2,929,992
2026-04-14	25.960	26.280	25.290	25.890	25.890	3,973,900
2026-04-13	26.010	26.400	25.630	25.780	25.780	6,936,128
2026-04-10	24.550	26.820	24.360	26.000	26.000	10,243,094
2026-04-09	25.550	25.550	24.300	24.380	24.380	4,924,420
2026-04-08	25.560	25.900	25.230	25.700	25.700	4,455,239
2026-04-07	25.450	26.150	25.360	25.450	25.450	4,836,771
2026-04-03	26.200	27.260	25.840	25.880	25.880	5,814,175
2026-04-02	25.500	26.280	25.500	25.990	25.990	5,025,341
2026-04-01	25.050	26.200	24.710	25.740	25.740	5,966,948
2026-03-31	25.060	26.250	24.470	24.470	24.470	4,932,386
2026-03-30	25.160	25.350	24.600	24.820	24.820	3,926,452
2026-03-27	25.430	25.480	24.420	25.290	25.290	8,099,786
2026-03-26	22.310	24.680	22.310	24.680	24.680	3,873,926
2026-03-25	22.060	22.520	21.980	22.440	22.440	1,457,548
2026-03-24	21.990	22.020	21.190	21.970	21.970	2,176,004
2026-03-23	22.730	22.990	21.380	21.550	21.550	3,401,740
2026-03-20	24.450	24.470	23.300	23.300	23.300	2,460,000
2026-03-19	23.770	25.370	23.770	24.590	24.590	3,846,160
2026-03-18	23.460	24.840	23.060	24.390	24.390	3,266,000
2026-03-17	23.650	24.260	23.280	23.350	23.350	1,736,900
2026-03-16	24.170	24.260	23.240	23.660	23.660	2,699,360
2026-03-13	24.600	24.910	24.050	24.050	24.050	2,180,700
2026-03-12	25.050	25.150	24.450	24.550	24.550	2,141,980
2026-03-11	25.040	25.300	24.600	25.160	25.160	2,040,820
2026-03-10	24.690	25.170	24.500	24.950	24.950	1,992,100
2026-03-09	24.900	25.000	23.930	24.530	24.530	4,046,749
2026-03-06	24.150	24.980	24.030	24.880	24.880	2,896,260
2026-03-05	24.900	24.990	24.000	24.150	24.150	2,787,584
2026-03-04	23.900	25.010	23.880	24.240	24.240	3,077,109
2026-03-03	27.280	27.380	24.700	24.740	24.740	7,146,496
2026-03-02	27.800	27.800	26.870	27.050	27.050	8,034,274
2026-02-27	25.740	28.330	25.510	28.330	28.330	9,304,137
2026-02-26	26.100	26.110	25.410	25.750	25.750	2,283,140
2026-02-25	25.360	26.100	25.360	26.030	26.030	3,583,740
2026-02-24	25.440	25.590	25.160	25.360	25.360	2,215,580
2026-02-13	25.290	25.550	25.010	25.280	25.280	1,595,410
2026-02-12	25.580	25.620	24.900	25.180	25.180	2,675,116
2026-02-11	25.980	25.980	25.510	25.550	25.550	2,971,452
2026-02-10	26.160	26.480	25.580	25.980	25.980	2,435,384
2026-02-09	25.910	26.880	25.910	26.180	26.180	2,656,000
2026-02-06	25.500	26.370	25.190	25.790	25.790	2,393,400
2026-02-05	25.740	26.350	25.500	25.630	25.630	1,762,600
2026-02-04	26.080	26.250	25.350	25.720	25.720	2,314,900
2026-02-03	25.880	26.300	25.740	26.030	26.030	1,767,220
2026-02-02	26.860	26.980	25.700	25.770	25.770	2,529,340
2026-01-30	26.550	27.440	26.350	27.060	27.060	2,726,348
2026-01-29	28.190	28.880	26.620	26.750	26.750	6,095,033
2026-01-28	26.810	28.400	26.450	28.180	28.180	4,638,860
2026-01-27	27.330	27.600	26.400	26.880	26.880	2,480,240
2026-01-26	27.880	28.120	27.100	27.330	27.330	2,732,588
2026-01-23	27.880	28.660	27.450	27.880	27.880	3,661,480
2026-01-22	27.310	27.880	27.000	27.860	27.860	2,774,128
2026-01-21	26.850	27.370	26.750	27.310	27.310	2,339,480
2026-01-20	27.370	27.560	26.660	27.060	27.060	3,216,346
2026-01-19	25.740	27.480	25.360	27.370	27.370	6,593,808
2026-01-16	25.590	25.840	25.230	25.640	25.640	2,068,204

← NewerPage 3 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.