Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.660	15.960	15.540	15.840	15.481	59,886,154
2026-01-19	14.960	15.670	14.850	15.660	15.305	71,324,580
2026-01-16	15.220	15.550	14.970	15.060	14.719	48,108,511
2026-01-15	14.950	15.510	14.900	15.200	14.856	59,870,653
2026-01-14	14.750	15.150	14.750	15.000	14.660	64,970,122
2026-01-13	14.700	15.070	14.660	14.790	14.455	49,976,050
2026-01-12	14.860	14.890	14.580	14.760	14.425	50,330,876
2026-01-09	14.880	15.000	14.760	14.910	14.572	37,039,659
2026-01-08	15.000	15.260	14.780	14.940	14.601	42,792,326
2026-01-07	15.150	15.240	14.920	14.970	14.631	44,250,445
2026-01-06	14.550	15.150	14.480	15.090	14.748	61,639,094
2026-01-05	14.250	14.650	14.250	14.530	14.201	37,500,780
2025-12-31	14.470	14.480	14.180	14.210	13.888	26,660,277
2025-12-30	14.100	14.740	13.920	14.540	14.210	37,447,612
2025-12-29	14.640	14.650	14.180	14.210	13.888	37,181,678
2025-12-26	14.480	14.700	14.360	14.630	14.298	41,914,846
2025-12-25	14.310	14.530	14.140	14.410	14.083	27,729,998
2025-12-24	14.240	14.390	14.170	14.310	13.986	25,434,068
2025-12-23	14.200	14.490	14.120	14.310	13.986	33,831,562
2025-12-22	14.200	14.390	14.110	14.220	13.898	22,060,841
2025-12-19	13.950	14.210	13.950	14.170	13.849	22,457,715
2025-12-18	13.860	14.220	13.750	14.000	13.683	26,311,122
2025-12-17	13.620	13.990	13.560	13.960	13.644	25,923,062
2025-12-16	13.950	14.070	13.510	13.570	13.262	25,456,393
2025-12-15	13.860	14.180	13.780	14.080	13.761	25,463,881
2025-12-12	14.080	14.240	13.900	13.980	13.663	24,683,879
2025-12-11	14.020	14.650	13.960	14.080	13.761	52,423,552
2025-12-10	13.800	14.000	13.610	13.940	13.624	25,533,757
2025-12-09	14.180	14.180	13.780	13.810	13.497	34,105,681
2025-12-08	14.430	14.510	14.110	14.230	13.908	31,272,364
2025-12-05	14.170	14.510	14.060	14.460	14.132	27,153,533
2025-12-04	14.500	14.570	14.030	14.150	13.829	34,836,939
2025-12-03	14.630	14.850	14.480	14.570	14.240	36,035,730
2025-12-02	14.820	14.820	14.500	14.610	14.279	30,552,608
2025-12-01	15.190	15.320	14.820	14.880	14.543	42,271,978
2025-11-28	14.590	15.600	14.530	15.180	14.836	70,936,049
2025-11-27	14.510	15.010	14.500	14.620	14.289	40,245,339
2025-11-26	14.700	14.910	14.460	14.480	14.152	38,845,476
2025-11-25	14.760	14.930	14.450	14.740	14.406	51,942,511
2025-11-24	15.330	15.340	14.440	14.660	14.328	52,561,733
2025-11-21	15.800	16.270	15.120	15.130	14.787	81,609,011
2025-11-20	15.980	17.070	15.680	16.270	15.901	94,984,235
2025-11-19	15.660	16.430	15.630	15.980	15.618	59,109,144
2025-11-18	15.780	16.670	15.560	15.720	15.364	69,812,877
2025-11-17	15.960	16.290	15.720	15.860	15.501	49,252,441
2025-11-14	15.810	16.190	15.700	15.920	15.559	51,367,690
2025-11-13	15.400	16.340	15.400	16.040	15.676	70,646,641
2025-11-12	15.780	15.820	15.110	15.400	15.051	59,287,753
2025-11-11	15.780	16.180	15.690	15.910	15.549	61,962,719
2025-11-10	15.600	16.450	15.500	15.820	15.461	109,912,298
2025-11-07	15.000	15.630	14.940	15.330	14.983	97,228,588
2025-11-06	14.190	15.320	14.150	15.130	14.787	103,826,054
2025-11-05	13.580	14.380	13.400	14.190	13.868	60,693,373
2025-11-04	14.040	14.220	13.630	13.750	13.438	34,012,273
2025-11-03	13.930	14.230	13.710	14.080	13.761	38,668,341
2025-10-31	13.720	14.300	13.670	13.880	13.565	47,538,094
2025-10-30	13.800	13.860	13.560	13.730	13.419	29,998,699
2025-10-29	13.380	13.980	13.380	13.920	13.605	40,097,105
2025-10-28	13.660	13.700	13.320	13.420	13.116	34,211,090
2025-10-27	13.580	14.150	13.580	13.650	13.341	64,468,794

← NewerPage 4 of 21 · 1,218 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.