Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.720	19.650	18.680	18.810	17.488	59,784,455
2022-05-10	18.700	18.980	18.310	18.780	17.460	42,950,389
2022-05-09	18.770	19.200	18.400	19.170	17.823	46,585,518
2022-05-06	18.000	19.420	17.890	18.780	17.460	70,662,471
2022-05-05	17.520	19.200	17.520	18.780	17.460	60,720,140
2022-04-29	17.540	17.950	16.910	17.510	16.279	57,550,454
2022-04-28	17.220	18.000	16.880	17.170	15.963	73,495,280
2022-04-27	15.450	17.350	15.400	17.250	16.038	78,844,470
2022-04-26	16.960	17.020	15.650	15.880	14.764	71,211,184
2022-04-25	18.500	18.500	17.030	17.030	15.833	53,668,930
2022-04-22	19.060	19.560	18.720	18.940	17.609	45,155,094
2022-04-21	21.500	21.720	19.780	19.780	18.390	62,069,269
2022-04-20	22.660	23.220	21.610	21.980	20.435	50,474,290
2022-04-19	22.650	23.150	22.040	22.910	21.300	42,763,101
2022-04-18	22.000	23.310	21.590	22.640	21.049	45,294,500
2022-04-15	23.680	24.450	22.550	22.630	21.040	56,222,407
2022-04-14	22.600	24.450	21.850	24.000	22.313	100,171,762
2022-04-13	23.030	24.150	22.520	23.220	21.588	82,535,567
2022-04-12	23.710	24.100	22.680	23.000	21.384	80,340,531
2022-04-11	24.000	25.100	23.110	24.200	22.499	109,531,785
2022-04-08	22.540	25.040	22.530	24.630	22.899	151,408,312
2022-04-07	21.850	23.680	21.500	22.760	21.160	103,689,051
2022-04-06	21.010	22.010	20.900	21.730	20.203	74,957,944
2022-04-01	20.000	21.740	20.000	21.300	19.803	78,911,554
2022-03-31	21.300	21.490	20.300	20.320	18.892	82,604,861
2022-03-30	21.080	22.000	20.650	21.550	20.036	123,516,366
2022-03-29	19.300	21.220	19.030	21.220	19.729	112,863,325
2022-03-28	19.750	20.060	18.780	19.290	17.934	50,125,831
2022-03-25	19.620	20.590	19.420	19.720	18.334	71,795,006
2022-03-24	18.500	19.910	18.150	19.610	18.232	75,359,545
2022-03-23	18.600	19.050	18.550	18.620	17.311	37,069,525
2022-03-22	18.450	19.100	18.200	18.620	17.311	33,444,310
2022-03-21	18.500	19.130	18.300	18.560	17.256	38,552,908
2022-03-18	18.130	18.690	17.880	18.480	17.181	32,401,142
2022-03-17	18.580	18.900	18.310	18.410	17.116	43,300,964
2022-03-16	18.000	18.780	17.280	18.410	17.116	44,218,540
2022-03-15	18.020	18.580	17.550	17.550	16.317	32,086,536
2022-03-14	19.000	19.160	18.380	18.390	17.098	35,901,631
2022-03-11	18.200	19.600	17.700	19.090	17.748	56,721,582
2022-03-10	18.110	18.610	17.790	18.210	16.930	43,165,109
2022-03-09	18.400	18.550	16.740	17.600	16.363	46,953,718
2022-03-08	19.330	19.680	18.020	18.430	17.135	49,303,159
2022-03-07	19.510	20.170	19.250	19.330	17.972	39,043,296
2022-03-04	19.880	20.340	19.370	19.610	18.232	45,050,887
2022-03-03	21.000	21.070	19.950	19.990	18.585	52,159,759
2022-03-02	21.050	21.360	20.800	20.930	19.459	41,030,483
2022-03-01	21.350	21.490	20.810	21.300	19.803	55,430,280
2022-02-28	20.480	21.880	20.400	21.500	19.989	74,548,903
2022-02-25	20.820	21.280	20.390	20.690	19.236	57,818,768
2022-02-24	21.000	22.300	20.050	20.680	19.227	106,049,643
2022-02-23	20.340	22.380	20.000	21.470	19.961	113,655,841
2022-02-22	19.450	20.800	19.230	20.390	18.957	76,777,562
2022-02-21	19.830	19.880	19.280	19.660	18.278	55,934,473
2022-02-18	20.260	20.750	19.910	20.030	18.622	95,420,593
2022-02-17	19.100	20.880	18.600	20.880	19.413	141,172,749
2022-02-16	18.120	19.660	18.010	18.980	17.646	78,305,810
2022-02-15	17.640	18.060	17.210	18.060	16.791	31,653,394
2022-02-14	17.200	18.320	17.120	17.710	16.465	39,813,759
2022-02-11	17.670	18.320	17.380	17.410	16.186	39,403,837
2022-02-10	18.040	18.280	17.770	17.840	16.586	31,506,898

← NewerPage 19 of 21 · 1,212 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.