Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.620	16.690	16.000	16.280	15.911	47,345,399
2026-04-22	16.330	16.770	16.300	16.690	16.312	56,083,037
2026-04-21	15.840	16.600	15.470	16.260	15.891	61,499,918
2026-04-20	15.810	15.900	15.600	15.830	15.471	26,777,017
2026-04-17	15.910	16.170	15.780	15.830	15.471	29,905,079
2026-04-16	15.470	16.050	15.410	15.920	15.559	42,792,527
2026-04-15	16.040	16.040	15.460	15.510	15.158	46,830,854
2026-04-14	16.010	16.080	15.750	16.050	15.686	31,094,174
2026-04-13	16.200	16.290	15.680	16.120	15.755	39,752,062
2026-04-10	16.080	16.520	15.930	16.060	15.696	37,855,064
2026-04-09	16.000	16.230	15.780	16.000	15.637	34,567,026
2026-04-08	15.680	16.100	15.390	16.040	15.676	54,445,872
2026-04-07	15.220	16.070	15.130	16.000	15.637	48,574,951
2026-04-03	15.860	15.890	15.130	15.210	14.865	36,279,270
2026-04-02	16.300	16.300	15.650	15.790	15.432	46,696,162
2026-04-01	16.620	16.730	16.260	16.300	15.931	41,025,213
2026-03-31	17.010	17.160	16.400	16.440	16.067	56,927,514
2026-03-30	17.380	17.850	17.230	17.290	16.898	70,331,770
2026-03-27	16.500	17.590	16.430	17.270	16.879	74,772,925
2026-03-26	16.910	17.200	16.570	16.720	16.341	50,047,881
2026-03-25	16.390	17.140	16.180	16.940	16.556	69,127,175
2026-03-24	17.030	17.030	16.100	16.600	16.224	80,635,439
2026-03-23	15.600	17.390	15.460	17.050	16.664	143,884,056
2026-03-20	16.500	16.650	15.800	15.810	15.452	60,107,904
2026-03-19	17.600	17.630	16.340	16.480	16.107	69,892,416
2026-03-18	17.560	17.610	17.020	17.350	16.957	56,540,406
2026-03-17	18.330	19.000	17.660	17.780	17.377	89,311,386
2026-03-16	19.580	20.200	18.340	18.460	18.042	116,182,635
2026-03-13	20.020	20.090	19.290	19.380	18.941	116,941,665
2026-03-12	18.770	19.800	18.140	19.440	18.999	150,831,009
2026-03-11	17.500	18.600	17.260	18.380	17.963	85,086,298
2026-03-10	17.580	17.920	17.500	17.550	17.152	81,869,796
2026-03-09	19.150	19.600	18.210	18.280	17.866	124,863,560
2026-03-06	17.380	18.360	17.100	18.220	17.807	96,841,566
2026-03-05	18.270	18.290	17.350	17.480	17.084	71,116,754
2026-03-04	17.530	18.740	17.530	17.820	17.416	108,844,575
2026-03-03	18.200	18.360	17.180	17.530	17.133	104,277,254
2026-03-02	18.380	18.550	17.580	18.110	17.700	96,955,846
2026-02-27	17.690	18.320	17.580	18.140	17.729	66,842,389
2026-02-26	18.120	18.280	17.710	17.800	17.397	91,878,483
2026-02-25	17.180	18.470	16.950	18.070	17.660	156,654,207
2026-02-24	15.830	16.950	15.830	16.950	16.566	77,589,720
2026-02-13	15.780	15.790	15.390	15.410	15.061	27,597,000
2026-02-12	15.730	16.040	15.710	15.850	15.491	30,925,984
2026-02-11	15.600	16.320	15.580	15.930	15.569	47,516,883
2026-02-10	15.780	15.840	15.490	15.660	15.305	34,045,169
2026-02-09	15.680	15.810	15.410	15.700	15.344	45,200,376
2026-02-06	14.850	15.800	14.760	15.490	15.139	46,571,106
2026-02-05	15.560	15.830	15.060	15.140	14.797	37,532,341
2026-02-04	15.660	15.850	15.330	15.680	15.325	36,047,569
2026-02-03	15.580	15.610	15.130	15.590	15.237	43,167,212
2026-02-02	16.060	16.180	15.150	15.160	14.816	69,274,858
2026-01-30	16.630	16.880	15.890	16.590	16.214	64,708,560
2026-01-29	17.220	17.350	16.590	16.750	16.370	74,599,180
2026-01-28	16.470	17.320	16.410	17.200	16.810	76,334,734
2026-01-27	16.560	16.880	16.180	16.470	16.097	66,096,576
2026-01-26	16.660	17.140	16.400	16.570	16.194	88,227,664
2026-01-23	16.260	16.560	16.130	16.440	16.067	57,106,124
2026-01-22	16.170	16.460	15.900	16.270	15.901	65,050,793
2026-01-21	15.900	16.150	15.630	16.000	15.637	65,523,651

← NewerPage 3 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.