Hubei Yihua Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.990 | 10.190 | 9.880 | 9.900 | 9.279 | 27,782,010 |
| 2024-04-29 | 9.720 | 10.140 | 9.690 | 10.070 | 9.438 | 41,772,934 |
| 2024-04-26 | 9.800 | 9.980 | 9.710 | 9.890 | 9.270 | 40,609,036 |
| 2024-04-25 | 9.700 | 10.280 | 9.630 | 10.050 | 9.420 | 53,510,092 |
| 2024-04-24 | 9.750 | 9.760 | 9.420 | 9.700 | 9.092 | 32,200,519 |
| 2024-04-23 | 10.000 | 10.130 | 9.660 | 9.750 | 9.139 | 45,221,082 |
| 2024-04-22 | 10.410 | 10.620 | 10.000 | 10.120 | 9.485 | 86,313,202 |
| 2024-04-19 | 9.110 | 10.020 | 9.070 | 10.020 | 9.392 | 24,662,553 |
| 2024-04-18 | 9.220 | 9.360 | 9.100 | 9.110 | 8.539 | 14,171,931 |
| 2024-04-17 | 9.150 | 9.390 | 9.150 | 9.280 | 8.698 | 14,701,928 |
| 2024-04-16 | 9.410 | 9.690 | 9.070 | 9.090 | 8.520 | 23,230,790 |
| 2024-04-15 | 9.740 | 9.920 | 9.440 | 9.640 | 9.035 | 33,081,924 |
| 2024-04-12 | 9.510 | 9.630 | 9.340 | 9.500 | 8.904 | 18,079,400 |
| 2024-04-11 | 9.520 | 9.730 | 9.350 | 9.570 | 8.970 | 16,505,461 |
| 2024-04-10 | 9.670 | 9.820 | 9.500 | 9.590 | 8.989 | 19,016,066 |
| 2024-04-09 | 9.270 | 9.730 | 9.200 | 9.690 | 9.082 | 28,310,064 |
| 2024-04-08 | 9.550 | 9.730 | 9.290 | 9.310 | 8.726 | 22,392,967 |
| 2024-04-03 | 9.400 | 9.650 | 9.370 | 9.590 | 8.989 | 31,427,732 |
| 2024-04-02 | 9.210 | 9.640 | 9.200 | 9.440 | 8.848 | 36,256,041 |
| 2024-04-01 | 8.770 | 9.290 | 8.760 | 9.210 | 8.632 | 21,412,870 |
| 2024-03-29 | 8.710 | 8.900 | 8.690 | 8.790 | 8.239 | 4,849,300 |
| 2024-03-28 | 8.560 | 8.840 | 8.550 | 8.700 | 8.154 | 9,370,082 |
| 2024-03-27 | 8.850 | 8.900 | 8.560 | 8.580 | 8.042 | 9,433,596 |
| 2024-03-26 | 8.750 | 8.960 | 8.640 | 8.890 | 8.332 | 11,222,195 |
| 2024-03-25 | 8.870 | 9.020 | 8.750 | 8.750 | 8.201 | 10,002,700 |
| 2024-03-22 | 9.120 | 9.150 | 8.840 | 8.900 | 8.342 | 13,999,253 |
| 2024-03-21 | 9.200 | 9.270 | 9.110 | 9.130 | 8.557 | 11,251,470 |
| 2024-03-20 | 9.180 | 9.230 | 9.100 | 9.190 | 8.614 | 9,294,870 |
| 2024-03-19 | 9.160 | 9.320 | 9.130 | 9.180 | 8.604 | 12,706,168 |
| 2024-03-18 | 9.170 | 9.240 | 9.020 | 9.190 | 8.614 | 15,694,030 |
| 2024-03-15 | 9.100 | 9.160 | 8.930 | 9.150 | 8.576 | 14,577,586 |
| 2024-03-14 | 9.080 | 9.200 | 8.950 | 9.050 | 8.482 | 12,153,662 |
| 2024-03-13 | 9.160 | 9.210 | 9.080 | 9.150 | 8.576 | 10,013,277 |
| 2024-03-12 | 9.290 | 9.290 | 9.120 | 9.210 | 8.632 | 15,572,753 |
| 2024-03-11 | 9.040 | 9.330 | 9.010 | 9.300 | 8.717 | 20,024,773 |
| 2024-03-08 | 9.080 | 9.240 | 9.000 | 9.070 | 8.501 | 17,275,264 |
| 2024-03-07 | 8.850 | 9.420 | 8.850 | 9.060 | 8.492 | 29,785,530 |
| 2024-03-06 | 8.770 | 8.980 | 8.730 | 8.870 | 8.314 | 12,090,519 |
| 2024-03-05 | 8.890 | 8.890 | 8.750 | 8.820 | 8.267 | 11,526,906 |
| 2024-03-04 | 9.000 | 9.100 | 8.840 | 8.920 | 8.361 | 15,066,146 |
| 2024-03-01 | 8.950 | 9.190 | 8.910 | 9.020 | 8.454 | 20,079,641 |
| 2024-02-29 | 8.630 | 8.950 | 8.610 | 8.950 | 8.389 | 19,473,617 |
| 2024-02-28 | 8.940 | 9.260 | 8.680 | 8.690 | 8.145 | 26,342,753 |
| 2024-02-27 | 8.820 | 8.940 | 8.730 | 8.940 | 8.379 | 13,882,257 |
| 2024-02-26 | 8.800 | 8.960 | 8.690 | 8.800 | 8.248 | 14,727,446 |
| 2024-02-23 | 8.790 | 8.860 | 8.690 | 8.840 | 8.286 | 16,058,314 |
| 2024-02-22 | 8.740 | 8.860 | 8.670 | 8.820 | 8.267 | 12,324,115 |
| 2024-02-21 | 8.680 | 8.980 | 8.610 | 8.740 | 8.192 | 16,352,334 |
| 2024-02-20 | 8.630 | 8.820 | 8.510 | 8.750 | 8.201 | 13,051,959 |
| 2024-02-19 | 8.580 | 8.980 | 8.580 | 8.710 | 8.164 | 20,190,826 |
| 2024-02-08 | 8.390 | 8.770 | 8.330 | 8.550 | 8.014 | 23,997,378 |
| 2024-02-07 | 7.920 | 8.460 | 7.920 | 8.320 | 7.798 | 27,026,250 |
| 2024-02-06 | 7.250 | 8.030 | 7.200 | 7.900 | 7.405 | 22,804,247 |
| 2024-02-05 | 7.770 | 7.790 | 7.040 | 7.450 | 6.983 | 29,291,248 |
| 2024-02-02 | 8.250 | 8.340 | 7.530 | 7.810 | 7.320 | 19,301,600 |
| 2024-02-01 | 8.350 | 8.500 | 8.170 | 8.170 | 7.658 | 16,535,200 |
| 2024-01-31 | 8.850 | 8.940 | 8.350 | 8.370 | 7.845 | 17,986,636 |
| 2024-01-30 | 9.000 | 9.200 | 8.820 | 8.890 | 8.332 | 12,976,053 |
| 2024-01-29 | 9.310 | 9.380 | 9.030 | 9.040 | 8.473 | 13,795,117 |
| 2024-01-26 | 9.300 | 9.470 | 9.230 | 9.250 | 8.670 | 16,592,807 |
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.