Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.840	12.920	12.630	12.880	12.072	13,574,192
2023-07-31	12.880	12.940	12.760	12.880	12.072	15,476,734
2023-07-28	12.840	12.930	12.650	12.870	12.063	18,825,595
2023-07-27	12.590	12.840	12.500	12.820	12.016	22,589,053
2023-07-26	12.340	12.980	12.320	12.750	11.950	34,233,585
2023-07-25	12.160	12.360	12.080	12.170	11.407	10,299,707
2023-07-24	12.420	12.420	11.960	12.040	11.285	12,588,203
2023-07-21	12.490	12.580	12.210	12.400	11.622	13,701,760
2023-07-20	12.550	12.850	12.500	12.550	11.763	24,760,546
2023-07-19	12.550	12.700	12.360	12.440	11.660	17,247,300
2023-07-18	12.000	12.800	11.950	12.600	11.810	32,716,619
2023-07-17	11.900	12.210	11.860	12.000	11.247	11,625,614
2023-07-14	11.870	12.060	11.700	11.920	11.172	14,282,182
2023-07-13	11.980	12.180	11.970	12.120	11.360	13,608,500
2023-07-12	11.820	12.200	11.730	12.020	11.266	23,187,010
2023-07-11	11.890	11.930	11.710	11.850	11.107	11,199,254
2023-07-10	11.640	11.990	11.630	11.960	11.210	14,194,219
2023-07-07	11.650	11.790	11.530	11.650	10.919	5,326,856
2023-07-06	11.740	11.760	11.590	11.670	10.938	7,106,985
2023-07-05	11.740	11.820	11.640	11.790	11.051	7,526,357
2023-07-04	11.720	11.850	11.610	11.760	11.022	9,984,787
2023-07-03	11.600	12.050	11.590	11.670	10.938	13,446,078
2023-06-30	11.230	11.590	11.230	11.480	10.760	13,273,934
2023-06-29	11.410	11.480	11.250	11.250	10.544	9,977,100
2023-06-28	11.430	11.440	11.280	11.400	10.685	6,668,350
2023-06-27	11.220	11.480	11.180	11.440	10.723	10,417,559
2023-06-26	11.200	11.320	11.120	11.180	10.479	6,751,338
2023-06-21	11.370	11.480	11.270	11.280	10.573	6,851,836
2023-06-20	11.400	11.550	11.250	11.430	10.713	8,567,505
2023-06-19	11.530	11.640	11.270	11.400	10.685	12,076,691
2023-06-16	11.300	11.550	11.250	11.490	10.769	14,847,800
2023-06-15	11.080	11.270	10.850	11.260	10.554	12,609,866
2023-06-14	11.190	11.260	11.070	11.080	10.385	6,509,675
2023-06-13	11.290	11.310	11.150	11.190	10.488	6,751,379
2023-06-12	11.240	11.370	11.140	11.310	10.601	7,817,170
2023-06-09	11.280	11.350	11.130	11.240	10.535	7,167,000
2023-06-08	11.290	11.410	11.210	11.280	10.573	6,784,841
2023-06-07	11.500	11.530	11.260	11.310	10.601	7,260,148
2023-06-06	11.830	11.830	11.450	11.510	10.788	8,967,773
2023-06-05	11.780	12.230	11.710	11.760	11.022	17,859,492
2023-06-02	11.400	11.780	11.400	11.710	10.976	12,768,554
2023-06-01	11.500	11.580	11.310	11.380	10.666	11,677,349
2023-05-31	11.960	11.980	11.510	11.520	10.798	11,816,270
2023-05-30	12.180	12.190	11.770	11.980	11.229	8,299,600
2023-05-29	12.200	12.300	12.100	12.130	11.369	4,888,801
2023-05-26	12.190	12.340	12.120	12.200	11.435	6,473,762
2023-05-25	12.250	12.280	12.020	12.060	11.304	6,510,689
2023-05-24	12.250	12.330	12.130	12.290	11.519	4,759,252
2023-05-23	12.400	12.430	12.260	12.260	11.491	5,349,250
2023-05-22	12.360	12.460	12.220	12.440	11.660	5,824,503
2023-05-19	12.380	12.430	12.320	12.400	11.529	5,237,808
2023-05-18	12.610	12.680	12.380	12.440	11.566	7,387,725
2023-05-17	12.720	12.760	12.580	12.590	11.705	7,460,006
2023-05-16	12.870	12.890	12.680	12.760	11.863	7,744,098
2023-05-15	12.700	12.850	12.630	12.850	11.947	9,534,575
2023-05-12	12.900	13.000	12.690	12.710	11.817	11,005,301
2023-05-11	13.170	13.230	12.850	13.040	12.124	33,453,216
2023-05-10	13.070	13.740	12.880	13.640	12.681	48,346,120
2023-05-09	12.620	12.660	12.440	12.490	11.612	7,285,698
2023-05-08	12.560	12.670	12.430	12.620	11.733	6,513,754

← NewerPage 14 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.