Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.180	9.370	9.090	9.320	8.735	19,602,628
2024-01-24	9.170	9.240	8.850	9.160	8.586	18,159,271
2024-01-23	8.800	9.210	8.650	9.110	8.539	23,431,698
2024-01-22	9.400	9.410	8.800	8.850	8.295	20,082,942
2024-01-19	9.410	9.630	9.330	9.420	8.829	14,002,118
2024-01-18	9.440	9.500	9.190	9.440	8.848	29,803,588
2024-01-17	10.000	10.050	9.630	9.630	9.026	17,736,049
2024-01-16	10.060	10.170	9.890	10.070	9.438	18,099,049
2024-01-15	10.430	10.460	10.150	10.160	9.523	20,291,586
2024-01-12	10.300	10.790	10.250	10.510	9.851	33,537,119
2024-01-11	10.220	10.430	10.080	10.390	9.738	18,807,880
2024-01-10	10.200	10.550	10.070	10.280	9.635	20,162,073
2024-01-09	10.280	10.470	10.120	10.270	9.626	20,394,281
2024-01-08	10.300	10.560	10.230	10.320	9.673	22,936,739
2024-01-05	10.670	10.750	10.290	10.390	9.738	42,709,899
2024-01-04	10.880	11.380	10.750	10.800	10.123	56,088,612
2024-01-03	10.500	11.500	10.440	11.090	10.394	76,118,614
2024-01-02	10.410	10.800	10.330	10.540	9.879	39,895,342
2023-12-29	10.390	10.760	10.390	10.460	9.804	39,373,834
2023-12-28	10.260	10.590	10.120	10.530	9.870	61,457,690
2023-12-27	10.140	10.800	10.010	10.530	9.870	83,441,178
2023-12-26	8.960	9.870	8.920	9.870	9.251	25,694,988
2023-12-25	9.220	9.250	8.920	8.970	8.407	13,898,076
2023-12-22	8.920	9.090	8.790	8.960	8.398	12,407,427
2023-12-21	8.810	8.940	8.780	8.910	8.351	6,406,574
2023-12-20	8.890	9.020	8.850	8.860	8.304	5,149,447
2023-12-19	8.940	8.980	8.850	8.890	8.332	4,855,301
2023-12-18	9.150	9.150	8.890	8.940	8.379	7,029,885
2023-12-15	9.190	9.270	9.100	9.120	8.548	5,293,700
2023-12-14	9.170	9.320	9.140	9.160	8.586	5,559,477
2023-12-13	9.360	9.360	9.150	9.170	8.595	6,122,806
2023-12-12	9.470	9.470	9.300	9.350	8.764	6,365,738
2023-12-11	9.440	9.500	9.260	9.460	8.867	8,577,352
2023-12-08	9.580	9.580	9.460	9.470	8.876	6,252,796
2023-12-07	9.620	9.630	9.400	9.560	8.960	10,210,535
2023-12-06	9.500	9.790	9.400	9.640	9.035	10,123,252
2023-12-05	9.650	9.760	9.490	9.500	8.904	8,292,801
2023-12-04	9.650	9.850	9.640	9.650	9.045	6,695,003
2023-12-01	9.720	9.750	9.630	9.640	9.035	6,223,700
2023-11-30	9.860	9.880	9.680	9.710	9.101	5,048,623
2023-11-29	9.960	10.000	9.850	9.860	9.242	4,034,254
2023-11-28	9.860	9.980	9.760	9.970	9.345	5,338,814
2023-11-27	9.990	10.010	9.860	9.890	9.270	5,584,238
2023-11-24	10.140	10.140	9.980	10.010	9.382	4,990,800
2023-11-23	10.020	10.150	10.020	10.130	9.495	4,001,005
2023-11-22	10.170	10.200	10.040	10.050	9.420	5,460,646
2023-11-21	10.230	10.320	10.160	10.180	9.542	5,381,902
2023-11-20	10.160	10.250	10.080	10.240	9.598	6,069,152
2023-11-17	10.160	10.250	10.100	10.200	9.560	3,753,509
2023-11-16	10.310	10.320	10.130	10.160	9.523	5,136,067
2023-11-15	10.300	10.390	10.270	10.310	9.663	6,007,248
2023-11-14	10.320	10.360	10.190	10.240	9.598	4,674,895
2023-11-13	10.180	10.300	10.170	10.270	9.626	5,569,200
2023-11-10	10.210	10.290	10.120	10.210	9.570	4,503,572
2023-11-09	10.240	10.390	10.170	10.240	9.598	7,153,221
2023-11-08	10.300	10.330	10.140	10.200	9.560	5,990,300
2023-11-07	10.310	10.350	10.210	10.300	9.654	6,853,715
2023-11-06	10.240	10.360	10.200	10.340	9.692	6,152,894
2023-11-03	10.110	10.270	10.090	10.180	9.542	4,915,627
2023-11-02	10.200	10.260	10.080	10.090	9.457	4,613,600

← NewerPage 12 of 21 · 1,219 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.