Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.620	15.730	15.510	15.560	14.466	10,999,140
2023-02-03	15.900	15.900	15.430	15.700	14.597	19,240,528
2023-02-02	16.100	16.120	15.930	15.950	14.829	12,425,534
2023-02-01	15.940	16.080	15.910	16.070	14.941	15,044,364
2023-01-31	15.650	16.060	15.590	16.030	14.903	20,000,781
2023-01-30	15.890	15.930	15.660	15.660	14.559	15,640,306
2023-01-20	15.330	15.660	15.310	15.640	14.541	13,874,218
2023-01-19	15.170	15.390	15.030	15.340	14.262	9,888,391
2023-01-18	15.230	15.340	15.180	15.280	14.206	6,996,725
2023-01-17	15.160	15.250	15.100	15.180	14.113	8,881,284
2023-01-16	14.980	15.220	14.930	15.160	14.095	13,306,365
2023-01-13	14.920	15.060	14.900	14.990	13.937	7,848,068
2023-01-12	14.880	14.980	14.800	14.850	13.806	6,924,632
2023-01-11	14.850	15.060	14.770	14.890	13.844	11,472,140
2023-01-10	14.910	14.940	14.720	14.790	13.751	8,582,141
2023-01-09	15.000	15.140	14.900	14.990	13.937	10,323,749
2023-01-06	14.890	15.100	14.820	14.970	13.918	11,072,879
2023-01-05	14.800	14.990	14.730	14.910	13.862	8,929,236
2023-01-04	14.880	14.910	14.600	14.720	13.686	7,876,002
2023-01-03	14.630	14.890	14.520	14.880	13.834	9,406,094
2022-12-30	14.550	14.730	14.420	14.710	13.676	7,260,597
2022-12-29	14.550	14.670	14.500	14.520	13.500	5,955,500
2022-12-28	14.820	14.830	14.590	14.590	13.565	7,376,200
2022-12-27	14.780	14.930	14.560	14.890	13.844	9,595,588
2022-12-26	14.400	14.770	14.350	14.710	13.676	7,637,424
2022-12-23	14.520	14.620	14.220	14.410	13.397	9,919,901
2022-12-22	15.290	15.330	14.580	14.630	13.602	16,505,709
2022-12-21	15.210	15.410	14.980	15.240	14.169	10,518,201
2022-12-20	15.010	15.210	14.910	15.130	14.067	8,144,470
2022-12-19	15.430	15.540	14.980	15.090	14.030	13,304,865
2022-12-16	15.660	15.810	15.420	15.440	14.355	13,914,273
2022-12-15	15.860	15.920	15.580	15.790	14.680	14,328,610
2022-12-14	15.860	16.010	15.750	15.930	14.810	12,798,117
2022-12-13	16.000	16.300	15.850	15.890	14.773	17,800,925
2022-12-12	16.500	16.500	16.010	16.020	14.894	22,969,615
2022-12-09	16.350	16.560	16.250	16.490	15.331	25,526,502
2022-12-08	16.130	16.760	16.020	16.490	15.331	45,307,870
2022-12-07	16.260	16.510	16.010	16.070	14.941	33,128,005
2022-12-06	15.610	16.660	15.470	16.440	15.285	51,560,593
2022-12-05	15.620	15.840	15.500	15.780	14.671	17,720,591
2022-12-02	15.500	15.730	15.290	15.580	14.485	17,860,514
2022-12-01	15.570	15.720	15.480	15.490	14.401	14,342,288
2022-11-30	15.500	15.700	15.380	15.440	14.355	15,148,860
2022-11-29	15.190	15.660	15.110	15.500	14.411	21,002,207
2022-11-28	15.140	15.170	14.860	15.120	14.057	11,099,714
2022-11-25	15.660	15.690	15.310	15.330	14.253	14,146,994
2022-11-24	15.250	15.740	15.100	15.660	14.559	25,611,148
2022-11-23	15.040	15.370	14.990	15.190	14.122	15,810,039
2022-11-22	15.210	15.350	14.930	14.980	13.927	14,914,430
2022-11-21	15.050	15.250	14.760	15.200	14.132	10,420,298
2022-11-18	15.340	15.400	15.050	15.100	14.039	12,329,703
2022-11-17	15.550	15.550	15.120	15.330	14.253	19,086,124
2022-11-16	15.900	15.990	15.630	15.660	14.559	12,177,386
2022-11-15	15.490	15.920	15.330	15.900	14.783	17,531,366
2022-11-14	15.750	16.000	15.450	15.490	14.401	16,368,718
2022-11-11	15.950	16.040	15.660	15.750	14.643	18,766,286
2022-11-10	15.840	15.840	15.480	15.560	14.466	14,555,262
2022-11-09	16.150	16.200	15.750	15.780	14.671	23,656,569
2022-11-08	16.150	16.400	16.020	16.200	15.062	27,121,395
2022-11-07	15.500	16.650	15.400	16.140	15.006	44,900,287

← NewerPage 16 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.