Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.530	14.300	13.300	14.190	13.868	81,028,360
2025-07-23	14.200	14.800	13.700	13.730	13.419	136,841,042
2025-07-22	13.150	13.860	13.050	13.790	13.477	90,082,307
2025-07-21	13.130	13.430	13.000	13.220	12.920	85,460,684
2025-07-18	12.650	13.190	12.500	13.030	12.735	119,191,351
2025-07-17	11.850	12.570	11.820	12.400	12.119	73,092,398
2025-07-16	11.970	12.000	11.810	11.840	11.572	19,985,500
2025-07-15	11.810	12.110	11.780	11.950	11.679	39,401,600
2025-07-14	11.740	11.840	11.700	11.790	11.523	15,701,962
2025-07-11	11.770	11.780	11.700	11.740	11.474	17,469,401
2025-07-10	11.630	11.810	11.600	11.700	11.435	15,533,942
2025-07-09	11.750	11.770	11.600	11.640	11.376	18,295,759
2025-07-08	11.680	11.760	11.660	11.760	11.493	14,845,636
2025-07-07	11.780	11.810	11.650	11.680	11.415	17,414,334
2025-07-04	11.870	11.870	11.780	11.820	11.552	14,999,716
2025-07-03	11.960	11.970	11.840	11.870	11.601	17,539,985
2025-07-02	11.850	11.990	11.820	11.950	11.679	22,280,601
2025-07-01	11.920	11.920	11.790	11.850	11.581	17,118,521
2025-06-30	12.000	12.060	11.780	11.920	11.650	24,786,572
2025-06-27	11.620	12.200	11.620	12.000	11.728	46,755,775
2025-06-26	11.710	11.720	11.560	11.560	11.298	20,074,869
2025-06-25	11.680	11.760	11.570	11.710	11.445	19,962,952
2025-06-24	11.570	11.730	11.490	11.680	11.415	17,085,600
2025-06-23	11.430	11.660	11.380	11.570	11.308	14,245,749
2025-06-20	11.800	11.860	11.480	11.540	11.278	20,936,400
2025-06-19	12.060	12.170	11.800	11.810	11.542	23,008,218
2025-06-18	12.140	12.220	11.950	12.060	11.787	20,775,700
2025-06-17	11.940	12.150	11.910	12.030	11.757	21,808,837
2025-06-16	11.820	12.090	11.800	11.940	11.669	16,520,000
2025-06-13	11.970	12.080	11.830	11.850	11.581	20,151,800
2025-06-12	12.030	12.140	11.910	12.050	11.777	20,360,168
2025-06-11	12.120	12.220	12.070	12.200	11.728	15,823,561
2025-06-10	12.320	12.390	12.060	12.100	11.632	28,696,401
2025-06-09	12.390	12.410	12.210	12.360	11.882	25,999,200
2025-06-06	12.280	12.560	12.270	12.380	11.901	32,028,000
2025-06-05	12.230	12.440	12.190	12.260	11.786	30,251,972
2025-06-04	12.150	12.210	12.090	12.130	11.661	21,072,522
2025-06-03	12.220	12.380	12.080	12.100	11.632	36,816,107
2025-05-30	12.560	12.660	12.300	12.380	11.901	27,303,768
2025-05-29	12.570	12.750	12.420	12.630	12.141	34,459,273
2025-05-28	13.000	13.010	12.640	12.650	12.161	53,183,989
2025-05-27	12.500	13.390	12.340	13.150	12.641	74,406,993
2025-05-26	12.370	12.520	12.220	12.520	12.036	37,259,959
2025-05-23	12.650	12.650	12.370	12.370	11.891	56,226,830
2025-05-22	13.150	13.160	12.600	12.700	12.209	79,978,802
2025-05-21	13.090	13.900	12.900	13.400	12.882	102,104,866
2025-05-20	13.500	14.530	13.120	13.250	12.737	147,444,221
2025-05-19	12.630	13.400	12.360	13.210	12.699	97,250,322
2025-05-16	12.680	12.850	12.410	12.690	12.199	84,654,955
2025-05-15	12.600	12.910	12.220	12.250	11.776	74,539,017
2025-05-14	11.990	13.290	11.900	12.690	12.199	113,205,071
2025-05-13	11.890	12.300	11.700	12.140	11.670	75,589,715
2025-05-12	11.790	11.950	11.700	11.780	11.324	32,280,027
2025-05-09	11.900	11.950	11.620	11.720	11.267	36,326,889
2025-05-08	12.190	12.310	11.840	12.000	11.536	79,369,878
2025-05-07	11.380	12.320	11.200	12.320	11.843	105,586,856
2025-05-06	10.940	11.200	10.920	11.200	10.767	31,714,641
2025-04-30	10.920	11.130	10.910	10.910	10.488	22,225,700
2025-04-29	10.900	11.150	10.580	11.000	10.574	41,392,820
2025-04-28	11.120	11.290	10.950	10.960	10.536	58,890,173

← NewerPage 6 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.