Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.200	11.200	10.930	10.980	10.555	12,800,147
2024-07-26	10.940	11.390	10.910	11.230	10.796	16,930,100
2024-07-25	10.970	11.070	10.820	10.900	10.478	13,458,870
2024-07-24	11.240	11.370	10.930	10.970	10.546	25,656,327
2024-07-23	12.200	12.340	11.260	11.290	10.853	43,281,034
2024-07-22	12.470	12.470	12.050	12.140	11.670	24,713,400
2024-07-19	12.440	12.640	12.360	12.530	12.045	16,256,800
2024-07-18	12.590	12.710	12.200	12.600	12.113	23,422,520
2024-07-17	12.850	13.100	12.750	12.830	12.334	24,345,600
2024-07-16	12.890	12.890	12.500	12.850	12.353	21,640,985
2024-07-15	12.650	12.960	12.530	12.870	12.372	25,232,181
2024-07-12	13.310	13.420	12.680	12.710	12.218	48,933,563
2024-07-11	13.460	13.660	13.180	13.370	12.853	54,970,700
2024-07-10	12.670	13.850	12.610	13.410	12.891	57,974,127
2024-07-09	12.300	12.960	12.130	12.840	12.343	43,725,111
2024-07-08	13.200	13.200	12.100	12.360	11.882	49,593,425
2024-07-05	12.660	12.720	12.270	12.650	12.161	25,337,916
2024-07-04	12.920	13.070	12.610	12.670	12.180	22,487,885
2024-07-03	12.940	13.130	12.750	13.000	12.497	25,622,085
2024-07-02	13.280	13.360	12.940	13.000	12.497	49,668,325
2024-07-01	11.910	13.110	11.910	13.110	12.603	64,913,105
2024-06-28	11.830	12.140	11.800	11.920	11.459	15,541,300
2024-06-27	12.390	12.390	11.880	11.930	11.468	17,455,106
2024-06-26	12.260	12.390	12.050	12.390	11.911	20,824,111
2024-06-25	11.870	12.650	11.870	12.260	11.786	22,879,140
2024-06-24	12.530	12.530	11.880	11.960	11.497	24,073,204
2024-06-21	12.150	12.520	12.010	12.520	12.036	21,626,267
2024-06-20	12.320	12.650	11.600	12.160	11.690	36,082,143
2024-06-19	12.540	12.790	12.400	12.420	11.940	23,228,655
2024-06-18	12.250	12.640	11.930	12.580	12.093	27,059,293
2024-06-17	12.500	12.680	12.160	12.240	11.767	27,933,608
2024-06-14	12.590	12.710	12.250	12.550	12.065	27,147,145
2024-06-13	13.170	13.270	12.700	12.800	11.997	32,906,309
2024-06-12	13.100	13.480	13.040	13.170	12.344	35,223,786
2024-06-11	13.450	13.650	12.800	13.240	12.410	46,479,457
2024-06-07	12.660	13.860	12.660	13.550	12.700	67,400,556
2024-06-06	12.230	12.950	12.230	12.720	11.922	45,702,300
2024-06-05	12.550	12.620	12.240	12.310	11.538	23,915,300
2024-06-04	12.500	12.730	12.340	12.710	11.913	29,123,474
2024-06-03	12.210	12.690	12.100	12.500	11.716	39,395,367
2024-05-31	12.880	12.990	12.510	12.540	11.754	64,962,348
2024-05-30	12.490	13.530	12.480	13.090	12.269	99,990,359
2024-05-29	12.110	12.500	12.040	12.300	11.529	23,029,000
2024-05-28	12.470	12.470	12.060	12.240	11.472	25,024,306
2024-05-27	12.340	12.530	12.180	12.490	11.707	26,449,888
2024-05-24	12.110	12.650	12.040	12.420	11.641	49,697,264
2024-05-23	12.310	12.310	11.880	11.940	11.191	34,935,603
2024-05-22	12.750	12.860	12.290	12.360	11.585	47,209,806
2024-05-21	13.150	13.210	12.740	12.860	12.053	47,733,106
2024-05-20	13.000	13.350	12.730	13.310	12.475	77,645,622
2024-05-17	12.080	13.380	11.960	13.100	12.278	91,478,839
2024-05-16	12.000	12.570	11.930	12.210	11.444	57,989,570
2024-05-15	11.740	12.530	11.620	12.300	11.529	80,430,483
2024-05-14	12.180	12.390	11.740	11.870	11.126	64,985,595
2024-05-13	12.410	12.700	11.910	12.470	11.688	85,368,824
2024-05-10	12.340	13.380	12.280	12.730	11.932	119,114,573
2024-05-09	12.550	12.910	12.100	12.350	11.575	119,373,338
2024-05-08	12.200	12.720	12.200	12.720	11.922	177,185,964
2024-05-07	10.440	11.560	10.370	11.560	10.835	94,085,054
2024-05-06	10.010	10.660	9.920	10.510	9.851	54,228,948

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.0500 CNY
2026-06-15	0.2500 CNY
2025-06-12	0.2000 CNY
2024-06-14	0.3200 CNY
2023-05-22	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.