Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.480	18.720	18.300	18.580	17.274	16,747,015
2022-08-03	18.350	18.890	18.250	18.320	17.033	26,435,986
2022-08-02	19.470	19.480	18.290	18.390	17.098	36,374,303
2022-08-01	19.390	19.850	19.150	19.760	18.371	22,418,714
2022-07-29	19.780	19.980	19.420	19.490	18.120	25,634,929
2022-07-28	20.150	20.220	19.680	19.770	18.381	31,084,838
2022-07-27	20.550	20.550	20.000	20.030	18.622	31,894,282
2022-07-26	20.590	20.790	20.320	20.580	19.134	20,132,862
2022-07-25	20.600	20.920	20.380	20.470	19.031	19,692,891
2022-07-22	20.530	20.930	20.280	20.820	19.357	30,196,057
2022-07-21	21.520	21.530	20.580	20.580	19.134	40,622,399
2022-07-20	21.460	21.710	21.230	21.530	20.017	36,087,724
2022-07-19	21.080	21.800	21.050	21.710	20.184	57,430,540
2022-07-18	20.500	21.110	20.320	21.060	19.580	34,490,543
2022-07-15	20.420	21.120	20.320	20.480	19.041	34,383,003
2022-07-14	21.030	21.030	20.400	20.600	19.152	42,153,414
2022-07-13	20.600	21.110	20.350	21.040	19.561	35,405,601
2022-07-12	20.410	20.920	20.220	20.780	19.320	31,914,610
2022-07-11	20.910	20.910	20.330	20.570	19.124	33,377,034
2022-07-08	21.700	21.900	21.000	21.080	19.599	46,203,552
2022-07-07	21.350	22.220	21.350	21.700	20.175	49,076,324
2022-07-06	22.800	22.800	21.440	21.690	20.166	84,843,467
2022-07-05	22.150	23.400	21.910	23.280	21.644	109,745,979
2022-07-04	22.190	22.660	21.800	22.340	20.770	88,288,453
2022-07-01	20.330	21.890	20.180	21.790	20.259	84,584,213
2022-06-30	20.510	20.690	20.120	20.310	18.883	44,199,458
2022-06-29	21.000	21.420	20.300	20.500	19.059	67,295,716
2022-06-28	21.080	21.670	20.840	21.470	19.961	62,930,284
2022-06-27	20.520	21.050	19.950	20.820	19.357	50,123,939
2022-06-24	19.960	20.940	19.790	20.580	19.134	52,216,609
2022-06-23	20.350	20.350	19.250	20.100	18.687	55,318,308
2022-06-22	20.310	20.790	20.000	20.160	18.743	40,978,300
2022-06-21	20.500	20.680	20.000	20.340	18.911	39,514,082
2022-06-20	21.400	21.400	19.850	20.490	19.050	73,212,047
2022-06-17	20.900	21.670	20.880	21.490	19.980	47,892,988
2022-06-16	21.300	21.740	21.000	21.230	19.738	48,732,810
2022-06-15	23.200	23.200	21.170	21.520	20.008	90,031,678
2022-06-14	22.680	23.200	21.840	22.970	21.356	79,228,360
2022-06-13	22.200	23.680	22.030	23.080	21.458	84,967,950
2022-06-10	21.500	22.960	21.500	22.390	20.816	85,488,350
2022-06-09	21.600	22.520	21.090	22.050	20.500	102,178,761
2022-06-08	20.800	21.500	20.390	21.500	19.989	89,544,621
2022-06-07	20.640	21.500	19.950	20.770	19.310	90,314,333
2022-06-06	18.950	20.350	18.910	20.170	18.753	79,019,784
2022-06-02	19.700	19.700	18.840	19.070	17.730	66,520,014
2022-06-01	19.580	20.350	19.360	19.900	18.501	58,268,052
2022-05-31	19.560	19.940	19.400	19.620	18.241	35,914,605
2022-05-30	19.700	19.850	19.100	19.560	18.185	32,645,085
2022-05-27	19.690	20.160	19.510	19.720	18.334	47,165,277
2022-05-26	19.990	20.140	18.910	19.590	18.213	55,080,386
2022-05-25	19.750	20.270	19.400	20.120	18.706	46,019,445
2022-05-24	20.590	20.900	19.690	19.700	18.316	73,491,683
2022-05-23	19.340	20.800	19.310	20.570	19.124	75,505,528
2022-05-20	19.340	19.600	19.000	19.420	18.055	44,085,987
2022-05-19	18.800	19.330	18.600	19.190	17.841	40,319,750
2022-05-18	20.040	20.040	19.360	19.430	18.065	52,703,644
2022-05-17	19.440	20.320	19.170	20.230	18.808	68,635,084
2022-05-16	19.400	20.250	19.250	19.360	17.999	58,992,183
2022-05-13	18.600	19.510	18.600	18.990	17.655	50,241,378
2022-05-12	18.600	19.030	18.220	18.620	17.311	39,273,321

← NewerPage 18 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.