Yuanli Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 25.300 | 25.660 | 25.000 | 25.500 | 25.500 | 2,086,100 |
| 2026-01-14 | 25.420 | 26.500 | 24.940 | 25.330 | 25.330 | 3,593,568 |
| 2026-01-13 | 26.530 | 26.580 | 25.280 | 25.390 | 25.390 | 3,291,160 |
| 2026-01-12 | 26.270 | 26.760 | 26.100 | 26.530 | 26.530 | 3,647,068 |
| 2026-01-09 | 25.770 | 26.090 | 25.350 | 26.090 | 26.090 | 2,990,780 |
| 2026-01-08 | 24.860 | 26.000 | 24.830 | 25.770 | 25.770 | 3,480,440 |
| 2026-01-07 | 24.930 | 25.170 | 24.680 | 25.150 | 25.150 | 2,391,280 |
| 2026-01-06 | 25.330 | 25.800 | 24.980 | 25.070 | 25.070 | 3,169,880 |
| 2026-01-05 | 25.620 | 25.910 | 25.350 | 25.380 | 25.380 | 2,414,520 |
| 2025-12-31 | 25.810 | 25.890 | 25.250 | 25.620 | 25.620 | 2,395,016 |
| 2025-12-30 | 25.350 | 25.990 | 25.250 | 25.820 | 25.820 | 2,762,270 |
| 2025-12-29 | 25.090 | 25.870 | 24.740 | 25.590 | 25.590 | 4,236,439 |
| 2025-12-26 | 25.150 | 25.180 | 24.550 | 24.730 | 24.730 | 2,832,440 |
| 2025-12-25 | 25.290 | 25.290 | 24.800 | 25.140 | 25.140 | 2,272,520 |
| 2025-12-24 | 25.180 | 25.340 | 24.810 | 25.150 | 25.150 | 1,953,300 |
| 2025-12-23 | 25.090 | 25.340 | 24.900 | 25.050 | 25.050 | 1,980,424 |
| 2025-12-22 | 25.310 | 25.600 | 24.850 | 24.980 | 24.980 | 2,483,700 |
| 2025-12-19 | 25.290 | 25.490 | 25.030 | 25.150 | 25.150 | 1,708,930 |
| 2025-12-18 | 25.900 | 25.900 | 25.050 | 25.120 | 25.120 | 2,436,244 |
| 2025-12-17 | 25.390 | 25.930 | 25.050 | 25.810 | 25.810 | 2,484,624 |
| 2025-12-16 | 26.550 | 26.930 | 25.340 | 25.390 | 25.390 | 3,706,018 |
| 2025-12-15 | 26.530 | 27.150 | 26.280 | 26.530 | 26.530 | 2,448,644 |
| 2025-12-12 | 26.660 | 27.520 | 26.590 | 26.720 | 26.720 | 3,418,204 |
| 2025-12-11 | 26.960 | 27.300 | 26.530 | 26.620 | 26.620 | 2,303,360 |
| 2025-12-10 | 26.680 | 27.190 | 26.560 | 27.090 | 27.090 | 1,964,636 |
| 2025-12-09 | 26.950 | 27.760 | 26.620 | 26.740 | 26.740 | 3,235,540 |
| 2025-12-08 | 27.340 | 27.390 | 26.700 | 27.120 | 27.120 | 2,459,160 |
| 2025-12-05 | 26.560 | 27.460 | 26.560 | 27.230 | 27.230 | 2,849,224 |
| 2025-12-04 | 26.780 | 27.180 | 26.550 | 26.600 | 26.600 | 2,557,284 |
| 2025-12-03 | 28.000 | 28.000 | 26.700 | 26.880 | 26.880 | 4,592,604 |
| 2025-12-02 | 28.680 | 28.850 | 27.610 | 28.000 | 28.000 | 5,492,868 |
| 2025-12-01 | 28.700 | 29.100 | 28.280 | 28.320 | 28.320 | 7,534,643 |
| 2025-11-28 | 26.300 | 28.930 | 26.060 | 28.700 | 28.700 | 14,158,308 |
| 2025-11-27 | 24.360 | 26.360 | 24.360 | 26.300 | 26.300 | 8,301,654 |
| 2025-11-26 | 24.400 | 24.630 | 24.140 | 24.400 | 24.400 | 1,608,414 |
| 2025-11-25 | 23.790 | 25.270 | 23.560 | 24.410 | 24.410 | 4,022,408 |
| 2025-11-24 | 22.880 | 23.920 | 22.780 | 23.500 | 23.500 | 2,559,644 |
| 2025-11-21 | 24.500 | 24.500 | 22.880 | 22.880 | 22.880 | 3,794,900 |
| 2025-11-20 | 24.900 | 25.250 | 24.530 | 24.600 | 24.600 | 2,623,598 |
| 2025-11-19 | 23.860 | 25.360 | 23.340 | 24.900 | 24.900 | 5,549,435 |
| 2025-11-18 | 24.900 | 25.000 | 23.770 | 23.880 | 23.880 | 2,806,684 |
| 2025-11-17 | 24.750 | 25.270 | 24.240 | 24.800 | 24.800 | 2,750,241 |
| 2025-11-14 | 24.680 | 25.180 | 24.110 | 24.810 | 24.810 | 2,825,780 |
| 2025-11-13 | 24.450 | 24.730 | 23.980 | 24.450 | 24.450 | 2,465,480 |
| 2025-11-12 | 24.950 | 24.990 | 23.900 | 24.450 | 24.450 | 2,585,955 |
| 2025-11-11 | 25.130 | 25.550 | 24.780 | 24.900 | 24.900 | 2,153,280 |
| 2025-11-10 | 25.580 | 25.780 | 25.010 | 25.130 | 25.130 | 2,285,980 |
| 2025-11-07 | 24.890 | 25.870 | 24.830 | 25.520 | 25.520 | 3,077,590 |
| 2025-11-06 | 24.690 | 25.580 | 24.680 | 24.980 | 24.980 | 2,253,867 |
| 2025-11-05 | 24.630 | 24.980 | 24.540 | 24.820 | 24.820 | 1,972,410 |
| 2025-11-04 | 25.650 | 25.950 | 24.620 | 24.830 | 24.830 | 3,427,717 |
| 2025-11-03 | 26.000 | 26.360 | 25.500 | 25.700 | 25.700 | 4,369,381 |
| 2025-10-31 | 25.050 | 26.250 | 24.900 | 25.990 | 25.990 | 6,486,424 |
| 2025-10-30 | 24.380 | 25.400 | 24.280 | 25.060 | 25.060 | 4,876,983 |
| 2025-10-29 | 24.000 | 24.520 | 23.780 | 24.370 | 24.370 | 3,175,264 |
| 2025-10-28 | 24.010 | 25.140 | 24.010 | 24.380 | 24.380 | 5,413,660 |
| 2025-10-27 | 23.690 | 24.300 | 23.690 | 24.000 | 24.000 | 2,592,720 |
| 2025-10-24 | 23.800 | 24.330 | 23.670 | 23.740 | 23.740 | 2,583,400 |
| 2025-10-23 | 24.110 | 24.250 | 23.480 | 23.890 | 23.890 | 3,161,746 |
| 2025-10-22 | 24.750 | 24.750 | 24.160 | 24.160 | 24.160 | 3,038,400 |
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.