Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	17.120	17.860	17.120	17.760	17.760	3,176,691
2025-04-21	17.100	17.280	16.980	17.190	17.190	1,966,204
2025-04-18	17.310	17.340	16.930	17.160	17.160	1,942,904
2025-04-17	16.930	17.560	16.870	17.290	17.290	2,904,900
2025-04-16	16.900	17.360	16.810	17.110	17.110	3,443,200
2025-04-15	16.500	17.570	16.300	17.090	17.090	5,026,144
2025-04-14	16.020	16.480	16.020	16.450	16.450	2,137,200
2025-04-11	15.620	16.100	15.620	15.970	15.970	1,747,660
2025-04-10	15.700	16.140	15.700	15.960	15.960	3,319,600
2025-04-09	15.480	15.590	14.220	15.550	15.550	3,576,169
2025-04-08	16.110	16.490	15.070	15.300	15.300	5,300,534
2025-04-07	16.500	17.180	16.260	16.260	16.260	5,736,440
2025-04-03	17.830	18.290	17.680	18.070	18.070	4,653,200
2025-04-02	17.650	18.940	17.610	18.230	18.230	5,948,839
2025-04-01	17.360	18.100	17.310	17.860	17.860	5,896,833
2025-03-31	17.880	17.980	17.100	17.210	17.210	6,685,794
2025-03-28	18.650	19.090	18.030	18.060	18.060	11,947,401
2025-03-27	19.900	20.810	19.090	19.310	19.310	18,781,315
2025-03-26	17.230	18.920	17.170	18.920	18.920	9,914,829
2025-03-25	16.820	17.390	16.720	17.200	17.200	2,131,524
2025-03-24	16.900	17.090	16.580	16.860	16.860	1,445,180
2025-03-21	17.250	17.280	16.920	16.970	16.970	1,412,520
2025-03-20	17.240	17.330	17.140	17.150	17.150	1,063,500
2025-03-19	17.400	17.400	17.150	17.260	17.260	1,427,880
2025-03-18	17.450	17.480	17.300	17.430	17.430	1,177,480
2025-03-17	17.470	17.490	17.310	17.400	17.400	988,320
2025-03-14	17.230	17.450	17.020	17.380	17.380	1,783,163
2025-03-13	17.250	17.340	17.050	17.220	17.220	1,350,020
2025-03-12	17.380	17.580	17.260	17.300	17.300	1,181,503
2025-03-11	17.380	17.500	17.230	17.380	17.380	1,276,000
2025-03-10	17.340	17.450	17.280	17.380	17.380	1,189,700
2025-03-07	17.050	17.350	16.930	17.350	17.350	1,464,578
2025-03-06	16.950	17.090	16.900	17.050	17.050	1,513,924
2025-03-05	17.300	17.300	16.810	16.950	16.950	1,844,490
2025-03-04	17.100	17.330	17.100	17.280	17.280	1,221,300
2025-03-03	17.080	17.490	17.000	17.260	17.260	1,544,634
2025-02-28	17.360	17.420	17.010	17.060	17.060	1,245,700
2025-02-27	17.480	17.540	17.150	17.350	17.350	1,511,300
2025-02-26	17.350	17.680	17.350	17.530	17.530	2,121,674
2025-02-25	17.020	17.780	16.840	17.340	17.340	3,130,714
2025-02-24	17.010	17.200	16.860	16.950	16.950	1,203,408
2025-02-21	17.050	17.100	16.900	17.020	17.020	1,310,506
2025-02-20	17.070	17.070	16.830	17.020	17.020	1,119,360
2025-02-19	16.580	17.000	16.580	16.910	16.910	1,069,420
2025-02-18	16.920	17.160	16.520	16.540	16.540	1,376,634
2025-02-17	16.850	17.010	16.830	16.930	16.930	793,280
2025-02-14	16.940	17.050	16.830	16.890	16.890	923,724
2025-02-13	17.200	17.230	16.940	16.940	16.940	1,196,200
2025-02-12	17.070	17.190	16.930	17.190	17.190	938,328
2025-02-11	17.020	17.080	16.830	17.070	17.070	1,111,254
2025-02-10	16.890	17.020	16.850	17.020	17.020	893,660
2025-02-07	16.970	17.060	16.770	16.870	16.870	1,721,350
2025-02-06	16.780	16.970	16.650	16.970	16.970	1,214,884
2025-02-05	16.810	16.900	16.590	16.780	16.780	1,006,800
2025-01-27	16.790	17.060	16.730	16.790	16.790	750,960
2025-01-24	16.740	16.830	16.580	16.820	16.820	1,042,812
2025-01-23	16.900	17.150	16.720	16.750	16.750	1,087,164
2025-01-22	17.030	17.030	16.750	16.800	16.800	619,284
2025-01-21	17.120	17.240	16.900	17.030	17.030	812,900
2025-01-20	16.890	17.200	16.840	17.120	17.120	1,300,072

← NewerPage 7 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.