Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.210	10.250	10.120	10.180	9.542	6,070,248
2023-10-31	10.120	10.200	10.090	10.170	9.532	5,986,486
2023-10-30	9.870	10.160	9.860	10.150	9.513	9,004,315
2023-10-27	9.640	9.900	9.540	9.870	9.251	8,385,101
2023-10-26	9.650	9.690	9.500	9.630	9.026	6,651,196
2023-10-25	9.660	9.900	9.610	9.740	9.129	6,853,800
2023-10-24	9.560	9.720	9.530	9.600	8.998	7,171,703
2023-10-23	9.910	9.910	9.450	9.510	8.914	9,116,732
2023-10-20	9.900	10.130	9.880	9.910	9.288	8,008,974
2023-10-19	10.110	10.160	9.910	9.920	9.298	8,215,582
2023-10-18	10.390	10.390	10.100	10.100	9.467	5,901,620
2023-10-17	10.370	10.460	10.300	10.380	9.729	5,303,999
2023-10-16	10.580	10.610	10.330	10.370	9.720	6,828,600
2023-10-13	10.760	10.780	10.540	10.550	9.888	6,613,101
2023-10-12	10.670	10.870	10.620	10.820	10.141	8,302,254
2023-10-11	10.700	10.750	10.600	10.600	9.935	4,828,849
2023-10-10	10.710	10.860	10.690	10.710	10.038	4,125,202
2023-10-09	10.860	10.860	10.670	10.700	10.029	5,681,400
2023-09-28	10.890	10.980	10.850	10.860	10.179	4,026,645
2023-09-27	10.730	11.000	10.680	10.880	10.198	8,361,266
2023-09-26	11.050	11.050	10.720	10.720	10.048	10,906,215
2023-09-25	11.210	11.210	10.980	11.030	10.338	8,229,649
2023-09-22	11.140	11.210	11.070	11.200	10.498	5,411,995
2023-09-21	11.280	11.320	11.120	11.120	10.423	4,493,314
2023-09-20	11.420	11.440	11.270	11.280	10.573	4,260,000
2023-09-19	11.490	11.520	11.290	11.330	10.619	5,474,200
2023-09-18	11.440	11.510	11.350	11.480	10.760	6,654,195
2023-09-15	11.540	11.580	11.410	11.500	10.779	4,372,100
2023-09-14	11.550	11.600	11.430	11.500	10.779	5,578,524
2023-09-13	11.690	11.730	11.500	11.570	10.844	5,495,612
2023-09-12	11.720	11.830	11.650	11.660	10.929	5,811,666
2023-09-11	11.790	11.930	11.720	11.740	11.004	8,680,100
2023-09-08	11.610	11.950	11.600	11.650	10.919	8,515,725
2023-09-07	11.850	12.000	11.680	11.680	10.947	11,350,274
2023-09-06	11.760	12.050	11.570	11.920	11.172	13,982,261
2023-09-05	11.680	11.830	11.600	11.760	11.022	8,150,266
2023-09-04	11.350	11.800	11.300	11.730	10.994	15,390,622
2023-09-01	11.130	11.380	11.100	11.330	10.619	9,229,398
2023-08-31	11.160	11.490	11.100	11.200	10.498	9,901,363
2023-08-30	11.190	11.320	11.160	11.190	10.488	7,566,681
2023-08-29	11.140	11.290	11.100	11.250	10.544	8,114,775
2023-08-28	11.740	11.770	11.100	11.120	10.423	11,648,286
2023-08-25	11.180	11.330	11.080	11.120	10.423	5,848,400
2023-08-24	11.200	11.350	11.120	11.200	10.498	5,976,400
2023-08-23	11.430	11.600	11.200	11.200	10.498	9,759,800
2023-08-22	11.350	11.480	11.090	11.240	10.535	7,539,165
2023-08-21	11.450	11.680	11.350	11.350	10.638	5,617,835
2023-08-18	11.740	11.830	11.470	11.490	10.769	6,144,297
2023-08-17	11.790	11.830	11.610	11.790	11.051	4,410,545
2023-08-16	11.800	11.880	11.700	11.760	11.022	3,343,400
2023-08-15	11.930	11.990	11.700	11.810	11.069	7,008,448
2023-08-14	12.010	12.060	11.810	11.930	11.182	7,944,766
2023-08-11	12.340	12.420	12.120	12.160	11.397	6,738,052
2023-08-10	12.290	12.420	12.290	12.320	11.547	4,453,769
2023-08-09	12.300	12.360	12.270	12.310	11.538	4,474,323
2023-08-08	12.240	12.470	12.140	12.300	11.529	8,222,953
2023-08-07	12.440	12.490	12.230	12.260	11.491	9,674,772
2023-08-04	12.630	12.680	12.400	12.440	11.660	11,568,204
2023-08-03	12.660	12.690	12.530	12.570	11.782	9,831,722
2023-08-02	12.770	13.000	12.680	12.690	11.894	9,320,446

← NewerPage 13 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.