Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.820	18.320	17.510	18.040	16.772	40,436,711
2022-02-08	17.480	17.860	16.710	17.820	16.568	43,283,397
2022-02-07	16.650	17.530	16.500	17.340	16.121	53,130,321
2022-01-28	17.160	17.300	16.340	16.380	15.229	63,257,216
2022-01-27	17.850	18.990	17.800	18.160	16.884	43,531,044
2022-01-26	18.020	18.260	17.530	17.850	16.596	24,882,103
2022-01-25	18.470	18.700	17.680	17.680	16.438	36,478,188
2022-01-24	17.430	19.180	17.280	18.780	17.460	51,460,896
2022-01-21	17.940	18.240	17.580	17.730	16.484	24,883,946
2022-01-20	18.380	18.510	17.760	17.950	16.689	33,444,474
2022-01-19	19.400	19.460	18.200	18.490	17.191	43,491,671
2022-01-18	19.550	19.890	19.430	19.470	18.102	25,204,826
2022-01-17	19.730	20.040	19.300	19.650	18.269	31,172,307
2022-01-14	19.500	20.280	19.500	19.930	18.529	33,764,471
2022-01-13	20.530	20.750	19.710	19.710	18.325	45,991,454
2022-01-12	20.910	21.320	20.290	20.790	19.329	73,005,378
2022-01-11	19.370	21.310	19.370	21.280	19.784	94,139,330
2022-01-10	19.560	20.080	19.210	19.370	18.009	27,827,512
2022-01-07	20.130	20.480	19.650	19.660	18.278	31,803,920
2022-01-06	19.250	20.520	19.250	20.260	18.836	42,659,122
2022-01-05	20.020	20.170	19.330	19.550	18.176	44,194,521
2022-01-04	21.400	21.480	19.730	20.350	18.920	53,865,601
2021-12-31	20.900	21.410	20.730	21.310	19.812	42,318,061
2021-12-30	21.380	21.910	20.850	20.940	19.468	47,941,807
2021-12-29	21.530	22.200	21.300	21.380	19.877	56,508,366
2021-12-28	20.600	21.910	20.420	21.660	20.138	73,274,495
2021-12-27	20.200	20.880	20.050	20.450	19.013	41,826,172
2021-12-24	21.500	21.830	20.080	20.350	18.920	60,027,264
2021-12-23	21.750	22.030	21.530	21.720	20.194	33,579,224
2021-12-22	21.970	22.460	21.880	21.960	20.417	37,947,199
2021-12-21	21.100	22.660	21.020	22.190	20.631	58,766,348
2021-12-20	22.900	23.150	21.430	21.560	20.045	72,776,956
2021-12-17	24.370	24.550	23.150	23.250	21.616	69,121,330
2021-12-16	24.550	24.920	24.340	24.520	22.797	42,175,734
2021-12-15	24.450	24.800	24.200	24.440	22.722	45,737,255
2021-12-14	25.300	25.670	24.280	24.550	22.825	66,641,369
2021-12-13	25.830	26.460	25.410	25.530	23.736	75,111,066
2021-12-10	24.110	26.330	23.800	25.850	24.033	102,225,359
2021-12-09	24.710	25.080	24.380	24.460	22.741	51,396,814
2021-12-08	24.540	25.300	24.340	24.930	23.178	68,799,439
2021-12-07	25.920	26.200	24.080	24.550	22.825	88,129,579
2021-12-06	26.800	27.340	25.700	25.740	23.931	91,592,012
2021-12-03	27.130	28.100	26.200	27.150	25.242	115,294,800
2021-12-02	27.090	28.670	26.180	27.400	25.474	170,149,228
2021-12-01	23.900	26.800	23.550	26.800	24.917	147,651,189
2021-11-30	23.970	24.500	23.310	24.360	22.648	88,016,410
2021-11-29	23.400	24.350	22.860	23.500	21.848	73,971,706
2021-11-26	23.900	24.940	23.600	24.200	22.499	77,940,029
2021-11-25	24.840	25.130	24.010	24.280	22.574	64,975,508
2021-11-24	25.000	25.940	24.510	24.550	22.825	85,434,666
2021-11-23	26.220	27.100	25.390	25.460	23.671	101,168,718
2021-11-22	25.380	27.220	25.240	26.340	24.489	116,142,894
2021-11-19	25.250	26.300	24.290	25.480	23.689	108,002,399
2021-11-18	25.550	26.410	24.140	24.990	23.234	122,800,646
2021-11-17	24.810	26.400	24.360	25.960	24.136	121,602,780
2021-11-16	23.950	25.730	23.950	24.300	22.592	147,091,039
2021-11-15	28.190	28.650	26.610	26.610	24.740	56,299,027
2021-11-12	30.200	31.450	29.130	29.570	27.492	131,267,003
2021-11-11	28.110	30.830	27.810	30.290	28.161	156,004,511
2021-11-10	26.500	29.190	26.400	28.240	26.255	178,173,708

← NewerPage 20 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.