Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	24.420	25.300	24.050	24.830	24.830	4,340,168
2025-10-20	25.340	25.450	23.930	24.350	24.350	7,711,190
2025-10-17	24.500	25.680	24.290	25.190	25.190	7,264,894
2025-10-16	24.360	25.190	24.100	24.600	24.600	5,835,120
2025-10-15	24.430	24.920	23.760	24.420	24.420	6,284,778
2025-10-14	23.460	25.800	23.460	24.500	24.500	9,666,377
2025-10-13	21.720	23.450	21.520	23.450	23.450	5,036,167
2025-10-10	22.700	23.050	22.580	22.600	22.600	3,089,700
2025-10-09	22.930	23.230	22.530	22.820	22.820	4,173,720
2025-09-30	22.200	23.230	21.920	22.830	22.830	5,080,607
2025-09-29	21.600	22.630	21.390	22.200	22.200	5,605,568
2025-09-26	21.220	21.690	21.000	21.320	21.320	2,155,954
2025-09-25	21.970	21.970	21.280	21.290	21.290	2,858,420
2025-09-24	20.900	22.000	20.820	21.840	21.840	3,774,498
2025-09-23	21.160	21.440	20.300	21.050	21.050	3,289,120
2025-09-22	21.500	21.570	21.040	21.330	21.330	2,677,000
2025-09-19	21.190	21.870	21.190	21.460	21.460	3,978,240
2025-09-18	21.090	22.240	20.620	21.190	21.190	5,563,703
2025-09-17	21.140	21.250	20.930	21.090	21.090	2,603,798
2025-09-16	20.510	21.330	20.510	21.300	21.300	4,659,997
2025-09-15	20.700	21.070	20.590	20.620	20.620	2,938,071
2025-09-12	20.820	20.910	20.560	20.630	20.630	3,283,013
2025-09-11	20.890	20.910	20.390	20.820	20.820	3,638,455
2025-09-10	21.330	21.410	20.810	20.850	20.850	6,211,536
2025-09-09	21.480	22.420	21.430	21.650	21.650	9,107,283
2025-09-08	21.460	21.620	21.150	21.430	21.430	6,570,808
2025-09-05	20.030	21.500	20.030	21.080	21.080	6,694,377
2025-09-04	19.910	20.850	19.770	20.180	20.180	5,933,364
2025-09-03	20.290	20.580	19.880	19.900	19.900	3,548,195
2025-09-02	20.780	21.060	19.830	20.250	20.250	7,420,171
2025-09-01	19.960	20.890	19.620	20.700	20.700	7,447,844
2025-08-29	19.190	20.360	19.140	19.970	19.970	7,923,900
2025-08-28	18.720	19.130	18.680	19.110	19.110	4,513,516
2025-08-27	19.120	19.400	18.490	18.750	18.750	3,799,000
2025-08-26	19.050	19.140	18.910	19.070	19.070	2,457,000
2025-08-25	18.930	19.230	18.750	19.080	19.080	3,539,508
2025-08-22	19.180	19.250	18.710	18.880	18.880	4,333,060
2025-08-21	18.710	19.510	18.660	19.180	19.180	5,822,612
2025-08-20	18.490	18.640	18.420	18.640	18.640	1,902,344
2025-08-19	18.470	18.590	18.380	18.480	18.480	1,696,360
2025-08-18	18.670	18.740	18.430	18.500	18.500	3,297,500
2025-08-15	18.350	18.690	18.300	18.620	18.620	2,476,580
2025-08-14	18.740	19.140	18.350	18.380	18.380	3,848,580
2025-08-13	18.550	19.020	18.480	18.750	18.750	3,878,340
2025-08-12	18.760	18.760	18.440	18.580	18.580	1,789,520
2025-08-11	18.480	18.710	18.420	18.630	18.630	2,041,311
2025-08-08	18.360	18.450	18.210	18.450	18.450	1,846,300
2025-08-07	18.650	18.660	18.380	18.410	18.410	3,289,700
2025-08-06	18.770	18.770	18.630	18.670	18.670	1,839,264
2025-08-05	18.710	18.800	18.610	18.710	18.710	1,605,600
2025-08-04	18.480	18.670	18.270	18.670	18.670	1,703,864
2025-08-01	18.370	18.760	18.370	18.520	18.520	2,966,354
2025-07-31	18.700	18.750	18.280	18.360	18.360	2,280,500
2025-07-30	18.820	19.030	18.530	18.680	18.680	1,935,380
2025-07-29	18.790	18.860	18.510	18.860	18.860	2,967,600
2025-07-28	18.800	18.860	18.700	18.810	18.810	1,773,300
2025-07-25	18.960	18.980	18.770	18.800	18.800	2,424,900
2025-07-24	19.010	19.080	18.810	18.980	18.980	2,904,100
2025-07-23	18.860	19.500	18.810	19.060	19.060	5,455,528
2025-07-22	18.740	19.000	18.570	18.960	18.960	3,440,636

← NewerPage 5 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.