Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	17.000	18.350	16.820	17.890	17.890	8,718,239
2024-10-24	16.620	17.360	16.480	16.880	16.880	4,662,096
2024-10-23	16.200	17.510	16.050	16.850	16.850	8,654,216
2024-10-22	16.120	16.850	15.710	16.190	16.190	8,235,054
2024-10-21	14.600	16.050	14.570	16.050	16.050	7,033,800
2024-10-18	14.260	14.810	14.150	14.590	14.590	2,033,098
2024-10-17	14.630	14.700	14.250	14.260	14.260	1,287,663
2024-10-16	14.280	14.630	14.260	14.450	14.450	1,283,232
2024-10-15	14.800	14.800	14.500	14.500	14.500	1,734,692
2024-10-14	14.990	14.990	14.400	14.800	14.800	1,748,100
2024-10-11	15.040	15.040	14.580	14.650	14.650	2,349,852
2024-10-10	14.950	15.490	14.650	15.110	15.110	3,428,272
2024-10-09	15.980	15.980	14.780	14.780	14.780	3,860,272
2024-10-08	16.990	17.020	15.570	16.240	16.240	6,776,904
2024-09-30	14.850	15.600	14.410	15.470	15.470	5,015,832
2024-09-27	13.810	14.310	13.810	14.250	14.250	1,675,860
2024-09-26	13.360	13.700	13.270	13.700	13.700	1,677,080
2024-09-25	13.230	13.520	13.180	13.370	13.370	2,114,400
2024-09-24	12.620	13.120	12.620	13.100	13.100	1,625,832
2024-09-23	12.500	12.710	12.420	12.590	12.590	499,136
2024-09-20	12.620	12.650	12.470	12.500	12.500	469,720
2024-09-19	12.470	12.770	12.310	12.670	12.670	784,376
2024-09-18	12.450	12.540	12.150	12.360	12.360	666,160
2024-09-13	12.670	12.730	12.360	12.360	12.360	1,064,600
2024-09-12	12.760	12.910	12.650	12.670	12.670	759,220
2024-09-11	12.720	12.900	12.690	12.760	12.760	707,020
2024-09-10	12.800	12.870	12.580	12.780	12.780	886,800
2024-09-09	12.880	12.960	12.750	12.750	12.750	877,196
2024-09-06	13.160	13.260	12.910	12.930	12.930	942,496
2024-09-05	13.260	13.390	13.150	13.220	13.220	944,387
2024-09-04	13.130	13.380	13.130	13.230	13.230	717,787
2024-09-03	13.130	13.360	13.050	13.230	13.230	817,720
2024-09-02	13.370	13.500	13.100	13.120	13.120	960,988
2024-08-30	13.390	13.670	13.290	13.410	13.410	1,397,801
2024-08-29	13.030	13.410	13.030	13.380	13.380	1,035,201
2024-08-28	12.960	13.200	12.890	13.050	13.050	688,800
2024-08-27	13.100	13.140	12.930	13.050	13.050	628,640
2024-08-26	12.870	13.290	12.870	13.100	13.100	1,096,740
2024-08-23	13.250	13.320	12.760	12.870	12.870	1,338,500
2024-08-22	13.360	13.400	13.180	13.180	13.180	576,700
2024-08-21	13.280	13.440	13.230	13.320	13.320	471,400
2024-08-20	13.550	13.590	13.240	13.330	13.330	751,976
2024-08-19	13.580	13.700	13.470	13.550	13.550	557,500
2024-08-16	13.630	13.690	13.510	13.540	13.540	641,100
2024-08-15	13.700	13.790	13.540	13.660	13.660	881,880
2024-08-14	13.780	13.950	13.680	13.710	13.710	559,080
2024-08-13	13.750	13.900	13.620	13.870	13.870	605,880
2024-08-12	13.720	13.870	13.700	13.750	13.750	604,780
2024-08-09	14.050	14.200	13.770	13.790	13.790	759,500
2024-08-08	13.920	13.980	13.690	13.950	13.950	675,500
2024-08-07	13.950	13.990	13.820	13.930	13.930	546,372
2024-08-06	13.780	13.980	13.760	13.970	13.970	865,592
2024-08-05	13.800	14.100	13.650	13.660	13.660	994,500
2024-08-02	14.030	14.230	13.900	13.910	13.910	957,500
2024-08-01	14.080	14.150	13.950	14.030	14.030	758,900
2024-07-31	13.570	14.040	13.500	14.020	14.020	1,135,992
2024-07-30	13.470	13.660	13.330	13.530	13.530	563,024
2024-07-29	13.560	13.600	13.360	13.470	13.470	608,400
2024-07-26	13.310	13.620	13.310	13.530	13.530	703,500
2024-07-25	13.100	13.450	13.000	13.310	13.310	894,700

← NewerPage 9 of 21 · 1,213 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.