Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	16.610	17.150	16.530	16.890	16.890	1,336,460
2025-01-16	16.660	16.730	16.390	16.610	16.610	844,832
2025-01-15	16.570	16.760	16.410	16.490	16.490	1,039,540
2025-01-14	16.210	16.590	16.070	16.580	16.580	1,264,242
2025-01-13	15.900	16.250	15.810	16.070	16.070	675,900
2025-01-10	16.410	16.550	16.080	16.090	16.090	835,400
2025-01-09	16.730	16.770	16.410	16.440	16.440	762,501
2025-01-08	16.450	16.700	16.210	16.630	16.630	1,212,801
2025-01-07	16.250	16.500	16.030	16.460	16.460	901,700
2025-01-06	16.000	16.300	15.640	16.180	16.180	1,128,500
2025-01-03	16.270	16.380	16.000	16.070	16.070	1,241,992
2025-01-02	16.280	16.540	16.070	16.140	16.140	1,255,849
2024-12-31	16.580	16.700	16.180	16.280	16.280	1,169,389
2024-12-30	16.740	16.960	16.470	16.530	16.530	1,455,200
2024-12-27	16.550	17.030	16.440	16.740	16.740	966,000
2024-12-26	16.560	16.730	16.530	16.550	16.550	824,400
2024-12-25	16.890	17.010	16.440	16.560	16.560	1,311,060
2024-12-24	16.880	17.200	16.720	16.990	16.990	1,267,540
2024-12-23	17.350	17.400	16.800	16.870	16.870	1,855,640
2024-12-20	17.380	17.550	17.200	17.290	17.290	1,655,220
2024-12-19	17.180	17.470	17.070	17.330	17.330	1,221,200
2024-12-18	17.430	17.630	17.210	17.330	17.330	1,210,631
2024-12-17	17.840	17.980	17.300	17.340	17.340	1,754,400
2024-12-16	17.940	18.080	17.750	17.840	17.840	1,672,340
2024-12-13	18.160	18.240	17.770	17.770	17.770	2,488,120
2024-12-12	18.440	18.500	18.150	18.410	18.410	1,692,784
2024-12-11	18.280	18.460	18.210	18.450	18.450	1,532,540
2024-12-10	18.800	18.950	18.210	18.260	18.260	2,310,316
2024-12-09	18.350	18.420	18.080	18.320	18.320	1,915,640
2024-12-06	18.320	18.650	17.950	18.330	18.330	2,428,025
2024-12-05	18.180	18.570	18.160	18.350	18.350	1,502,091
2024-12-04	19.100	19.100	18.120	18.210	18.210	2,433,615
2024-12-03	18.930	19.470	18.660	18.940	18.940	2,795,300
2024-12-02	18.540	19.280	18.540	18.970	18.970	2,619,900
2024-11-29	18.490	18.760	18.270	18.630	18.630	2,159,408
2024-11-28	18.030	18.790	18.000	18.450	18.450	3,314,620
2024-11-27	17.800	18.090	17.200	18.020	18.020	2,558,692
2024-11-26	17.900	18.290	17.700	17.830	17.830	2,750,771
2024-11-25	17.940	18.200	17.560	17.920	17.920	3,730,192
2024-11-22	19.610	19.770	18.050	18.140	18.140	7,260,649
2024-11-21	20.000	20.480	18.790	19.910	19.910	10,085,355
2024-11-20	17.690	19.460	17.520	19.460	19.460	4,734,420
2024-11-19	17.140	17.740	17.080	17.690	17.690	2,303,720
2024-11-18	17.430	17.580	16.810	17.140	17.140	2,694,741
2024-11-15	17.900	18.000	17.360	17.430	17.430	2,827,788
2024-11-14	18.340	18.690	17.870	17.900	17.900	2,934,527
2024-11-13	18.590	19.000	18.080	18.460	18.460	3,684,360
2024-11-12	18.330	19.410	18.320	18.830	18.830	5,816,008
2024-11-11	18.100	18.370	17.980	18.360	18.360	2,802,336
2024-11-08	18.500	18.500	18.060	18.080	18.080	3,629,012
2024-11-07	18.030	18.480	17.800	18.320	18.320	3,434,947
2024-11-06	18.220	18.680	18.030	18.220	18.220	5,229,079
2024-11-05	17.690	18.240	17.690	18.080	18.080	4,774,368
2024-11-04	18.090	18.210	17.470	17.870	17.870	4,337,097
2024-11-01	19.000	19.150	17.730	17.840	17.840	11,029,566
2024-10-31	16.640	18.260	16.640	18.260	18.260	4,213,878
2024-10-30	16.350	16.690	16.310	16.600	16.600	3,709,720
2024-10-29	17.000	17.050	16.390	16.510	16.510	4,923,856
2024-10-28	17.730	17.980	16.900	17.080	17.080	7,027,144
2024-10-25	17.000	18.350	16.820	17.890	17.890	8,718,239

← NewerPage 8 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.