Yuanli Chemical Group Co Ltd historical data

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

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

← NewerPage 4 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.