Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	18.500	18.770	18.470	18.740	18.740	3,325,360
2025-07-18	18.350	18.690	18.310	18.490	18.490	2,815,100
2025-07-17	18.290	18.500	18.190	18.320	18.320	2,109,488
2025-07-16	18.100	18.400	18.100	18.290	18.290	1,960,540
2025-07-15	18.180	18.350	17.950	18.100	18.100	2,580,143
2025-07-14	18.290	18.290	18.090	18.210	18.210	2,369,840
2025-07-11	18.100	19.150	18.020	18.330	18.330	4,950,488
2025-07-10	17.980	18.270	17.970	18.040	18.040	1,751,424
2025-07-09	18.450	18.450	17.950	17.980	17.980	2,441,268
2025-07-08	17.860	18.460	17.670	18.430	18.430	3,179,700
2025-07-07	17.680	17.830	17.610	17.800	17.800	1,198,420
2025-07-04	18.000	18.140	17.650	17.690	17.690	1,681,420
2025-07-03	17.940	18.020	17.780	17.930	17.930	1,113,760
2025-07-02	18.010	18.050	17.750	17.880	17.880	1,571,664
2025-07-01	17.790	18.030	17.710	17.970	17.970	2,297,600
2025-06-30	18.010	18.260	17.860	18.230	18.230	2,324,600
2025-06-27	18.000	18.320	17.890	18.010	18.010	1,708,808
2025-06-26	18.100	18.290	17.830	17.920	17.920	2,053,800
2025-06-25	18.050	18.240	17.770	18.110	18.110	2,425,180
2025-06-24	17.710	18.010	17.710	18.000	18.000	2,028,280
2025-06-23	17.490	17.770	17.380	17.730	17.730	1,941,064
2025-06-20	17.580	17.840	17.440	17.490	17.490	1,899,888
2025-06-19	18.070	18.120	17.450	17.520	17.520	1,819,799
2025-06-18	18.230	18.250	17.860	18.030	18.030	1,677,365
2025-06-17	18.580	18.630	18.170	18.250	18.250	2,310,063
2025-06-16	18.510	18.740	18.360	18.480	18.480	2,959,440
2025-06-13	18.810	19.210	18.450	18.600	18.600	4,807,440
2025-06-12	18.770	19.050	18.550	18.810	18.810	3,150,360
2025-06-11	18.550	19.360	18.550	18.740	18.740	3,090,440
2025-06-10	18.700	19.110	18.370	18.620	18.620	5,078,120
2025-06-09	17.830	18.910	17.820	18.740	18.740	5,545,324
2025-06-06	17.820	18.370	17.730	17.930	17.930	2,926,240
2025-06-05	18.030	18.190	17.630	17.730	17.730	3,301,920
2025-06-04	17.350	18.470	17.350	18.030	18.030	5,475,840
2025-06-03	17.000	17.600	16.880	17.480	17.480	3,101,216
2025-05-30	17.340	17.740	16.990	17.010	17.010	3,022,772
2025-05-29	16.970	17.670	16.890	17.430	17.430	3,740,680
2025-05-28	17.100	17.180	16.820	16.930	16.930	1,312,200
2025-05-27	17.040	17.120	16.810	17.100	17.100	1,452,200
2025-05-26	17.020	17.190	16.900	17.110	17.110	1,157,060
2025-05-23	17.090	17.220	16.910	17.130	17.130	2,333,000
2025-05-22	17.250	17.320	16.860	16.860	16.860	2,011,300
2025-05-21	17.430	17.440	17.160	17.250	17.250	1,609,500
2025-05-20	17.260	17.430	16.990	17.430	17.430	2,309,560
2025-05-19	17.490	17.580	17.250	17.310	17.310	2,212,340
2025-05-16	17.350	17.580	17.280	17.490	17.490	2,843,940
2025-05-15	17.220	17.620	17.180	17.230	17.230	2,957,820
2025-05-14	17.260	17.260	17.050	17.210	17.210	1,668,050
2025-05-13	17.350	17.480	17.160	17.280	17.280	2,424,200
2025-05-12	17.370	17.370	17.050	17.200	17.200	1,549,780
2025-05-09	17.340	17.370	17.120	17.180	17.180	1,366,980
2025-05-08	17.260	17.450	17.260	17.340	17.340	1,931,340
2025-05-07	17.140	17.470	17.140	17.420	17.420	2,620,340
2025-05-06	16.930	17.080	16.860	17.050	17.050	1,523,900
2025-04-30	16.970	17.150	16.780	16.890	16.890	1,612,480
2025-04-29	16.420	17.070	16.420	17.020	17.020	2,208,200
2025-04-28	16.680	16.850	16.360	16.490	16.490	2,031,243
2025-04-25	17.300	17.300	16.480	16.800	16.800	4,584,480
2025-04-24	17.580	18.050	17.580	17.820	17.820	2,113,424
2025-04-23	17.650	17.960	17.500	17.690	17.690	1,889,500

← NewerPage 6 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.