Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.760	15.620	14.700	15.510	14.420	32,700,459
2022-11-03	14.600	14.960	14.550	14.740	13.704	12,963,986
2022-11-02	14.620	14.810	14.480	14.710	13.676	14,786,195
2022-11-01	14.120	14.630	14.080	14.600	13.574	16,341,563
2022-10-31	14.000	14.350	13.930	14.120	13.128	11,424,745
2022-10-28	14.900	14.920	14.150	14.280	13.276	17,901,180
2022-10-27	15.000	15.370	15.000	15.080	14.020	12,664,922
2022-10-26	14.940	15.200	14.780	14.990	13.937	13,457,826
2022-10-25	14.990	14.990	14.480	14.810	13.769	13,851,458
2022-10-24	15.200	15.550	14.880	15.050	13.992	17,831,355
2022-10-21	15.270	15.390	14.990	15.050	13.992	12,305,827
2022-10-20	15.180	15.390	14.850	15.330	14.253	17,110,685
2022-10-19	15.600	15.750	15.240	15.240	14.169	15,926,436
2022-10-18	15.890	15.990	15.560	15.600	14.504	16,595,993
2022-10-17	15.560	15.810	15.390	15.770	14.662	18,747,755
2022-10-14	15.380	15.910	15.350	15.730	14.625	26,787,176
2022-10-13	15.600	15.630	15.360	15.380	14.299	17,676,464
2022-10-12	15.520	15.770	14.930	15.720	14.615	17,822,315
2022-10-11	15.300	15.640	15.160	15.540	14.448	12,183,259
2022-10-10	15.750	15.940	15.170	15.330	14.253	14,660,767
2022-09-30	15.640	16.300	15.640	15.850	14.736	11,885,192
2022-09-29	16.000	16.290	15.690	15.830	14.718	14,302,944
2022-09-28	16.500	16.630	15.640	15.670	14.569	17,083,443
2022-09-27	16.380	16.650	16.180	16.600	15.433	12,978,422
2022-09-26	16.800	16.890	16.430	16.440	15.285	17,207,582
2022-09-23	17.380	17.940	17.100	17.130	15.926	22,077,773
2022-09-22	17.040	17.650	17.000	17.470	16.242	20,273,011
2022-09-21	17.000	17.390	16.810	17.160	15.954	14,816,523
2022-09-20	17.070	17.330	17.010	17.090	15.889	13,994,418
2022-09-19	16.650	17.140	16.530	16.910	15.722	15,671,610
2022-09-16	17.320	17.320	16.600	16.600	15.433	17,395,653
2022-09-15	17.910	18.070	17.090	17.300	16.084	21,854,239
2022-09-14	17.860	18.050	17.710	17.820	16.568	16,998,194
2022-09-13	18.450	18.540	18.250	18.270	16.986	12,794,067
2022-09-09	18.300	18.680	18.300	18.390	17.098	13,180,047
2022-09-08	18.540	18.630	18.220	18.280	16.995	15,508,765
2022-09-07	18.550	18.690	18.390	18.530	17.228	18,223,915
2022-09-06	18.100	18.900	18.010	18.760	17.442	29,973,117
2022-09-05	17.930	18.190	17.500	18.070	16.800	16,569,362
2022-09-02	18.180	18.290	17.880	17.940	16.679	17,215,255
2022-09-01	18.400	18.650	18.150	18.180	16.902	17,133,840
2022-08-31	18.570	18.880	18.360	18.380	17.088	18,389,293
2022-08-30	19.120	19.240	18.610	18.700	17.386	29,432,976
2022-08-29	19.380	19.580	18.910	19.360	17.999	28,481,689
2022-08-26	19.270	20.160	19.090	19.720	18.334	58,151,964
2022-08-25	18.670	19.340	18.360	19.170	17.823	32,565,359
2022-08-24	19.170	19.250	18.500	18.550	17.246	24,264,095
2022-08-23	18.790	19.180	18.650	19.170	17.823	26,267,684
2022-08-22	18.340	18.950	17.980	18.920	17.590	28,284,891
2022-08-19	18.550	18.730	18.280	18.330	17.042	20,587,242
2022-08-18	18.810	18.940	18.500	18.550	17.246	18,952,269
2022-08-17	19.000	19.040	18.640	18.870	17.544	24,902,266
2022-08-16	19.330	19.390	19.010	19.050	17.711	23,067,362
2022-08-15	19.280	19.560	19.180	19.320	17.962	20,244,089
2022-08-12	19.270	19.520	19.230	19.280	17.925	17,744,433
2022-08-11	19.020	19.450	18.900	19.330	17.972	24,034,372
2022-08-10	19.290	19.420	18.910	18.970	17.637	19,751,947
2022-08-09	19.010	19.450	18.830	19.370	18.009	27,375,568
2022-08-08	18.880	19.230	18.850	19.040	17.702	18,927,933
2022-08-05	18.600	19.050	18.420	19.030	17.693	24,733,111

← NewerPage 17 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.