Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.580	12.730	12.480	12.560	11.677	7,078,427
2023-05-04	12.300	12.700	12.290	12.620	11.733	8,210,061
2023-04-28	12.290	12.470	12.280	12.450	11.575	6,934,812
2023-04-27	12.360	12.420	12.200	12.290	11.426	7,097,000
2023-04-26	12.030	12.550	12.030	12.350	11.482	9,131,616
2023-04-25	12.620	12.690	12.000	12.200	11.343	14,563,855
2023-04-24	12.880	12.880	12.600	12.660	11.770	9,705,189
2023-04-21	13.590	13.610	12.880	12.910	12.003	16,650,683
2023-04-20	13.720	13.750	13.540	13.550	12.598	8,966,850
2023-04-19	13.770	13.790	13.690	13.710	12.747	8,328,033
2023-04-18	13.770	13.850	13.690	13.780	12.812	7,813,366
2023-04-17	13.570	13.840	13.510	13.780	12.812	11,443,235
2023-04-14	13.690	13.920	13.660	13.760	12.793	9,256,006
2023-04-13	13.900	13.900	13.570	13.660	12.700	13,030,263
2023-04-12	14.140	14.160	13.950	13.980	12.998	11,641,560
2023-04-11	14.220	14.310	14.050	14.120	13.128	10,601,425
2023-04-10	14.170	14.340	14.050	14.340	13.332	10,414,655
2023-04-07	14.130	14.250	14.120	14.170	13.174	6,201,158
2023-04-06	14.210	14.230	14.080	14.150	13.156	7,419,210
2023-04-04	14.500	14.510	14.160	14.210	13.211	10,371,150
2023-04-03	14.370	14.540	14.270	14.510	13.490	10,385,958
2023-03-31	14.220	14.360	14.220	14.280	13.276	5,598,100
2023-03-30	14.310	14.330	14.030	14.220	13.221	8,531,185
2023-03-29	14.480	14.540	14.300	14.310	13.304	8,875,600
2023-03-28	14.490	14.600	14.370	14.510	13.490	8,668,716
2023-03-27	14.540	14.550	14.360	14.440	13.425	7,924,124
2023-03-24	14.530	14.700	14.440	14.540	13.518	8,777,636
2023-03-23	14.700	14.700	14.510	14.560	13.537	10,136,958
2023-03-22	14.880	14.890	14.680	14.740	13.704	7,573,584
2023-03-21	14.660	14.860	14.610	14.850	13.806	10,595,709
2023-03-20	14.520	14.680	14.430	14.670	13.639	8,506,035
2023-03-17	14.520	14.630	14.420	14.450	13.435	8,535,072
2023-03-16	14.590	14.740	14.340	14.420	13.407	10,693,486
2023-03-15	14.780	14.930	14.600	14.630	13.602	10,346,200
2023-03-14	15.020	15.020	14.560	14.700	13.667	12,210,774
2023-03-13	15.000	15.110	14.830	15.060	14.002	10,268,024
2023-03-10	15.280	15.310	15.010	15.010	13.955	12,113,209
2023-03-09	15.570	15.600	15.320	15.360	14.281	11,134,424
2023-03-08	15.500	15.600	15.400	15.580	14.485	7,956,516
2023-03-07	15.800	15.930	15.500	15.510	14.420	14,755,300
2023-03-06	16.080	16.080	15.750	15.810	14.699	13,631,066
2023-03-03	15.930	16.080	15.850	16.080	14.950	14,179,690
2023-03-02	16.060	16.250	15.910	15.980	14.857	18,362,612
2023-03-01	16.260	16.350	16.010	16.120	14.987	18,313,670
2023-02-28	16.180	16.260	16.050	16.250	15.108	23,085,627
2023-02-27	15.610	16.390	15.520	16.280	15.136	47,194,637
2023-02-24	15.920	15.980	15.670	15.700	14.597	13,810,031
2023-02-23	16.080	16.100	15.810	15.910	14.792	14,892,731
2023-02-22	15.800	16.270	15.740	16.060	14.931	28,470,558
2023-02-21	15.600	16.190	15.580	15.920	14.801	34,414,182
2023-02-20	15.200	15.640	15.050	15.580	14.485	13,628,751
2023-02-17	15.200	15.410	15.200	15.250	14.178	8,475,106
2023-02-16	15.560	15.630	15.090	15.200	14.132	17,437,358
2023-02-15	15.860	15.860	15.540	15.560	14.466	12,940,161
2023-02-14	15.820	15.930	15.710	15.810	14.699	10,629,715
2023-02-13	15.740	15.850	15.710	15.780	14.671	10,166,381
2023-02-10	15.750	15.930	15.630	15.740	14.634	13,332,099
2023-02-09	15.550	15.760	15.510	15.760	14.652	10,425,346
2023-02-08	15.730	15.730	15.530	15.530	14.439	7,888,608
2023-02-07	15.600	15.680	15.500	15.630	14.532	9,136,400

← NewerPage 15 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.