Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.050	12.170	11.880	11.880	11.420	11,082,710
2025-01-22	11.930	11.980	11.840	11.940	11.478	7,120,820
2025-01-21	12.000	12.020	11.830	11.990	11.526	7,763,000
2025-01-20	12.050	12.090	11.920	11.970	11.507	8,795,300
2025-01-17	11.770	12.020	11.760	11.960	11.497	12,677,218
2025-01-16	11.920	11.950	11.770	11.800	11.344	10,885,700
2025-01-15	11.860	12.000	11.720	11.820	11.363	11,235,934
2025-01-14	11.630	11.910	11.570	11.880	11.420	14,503,625
2025-01-13	11.460	11.630	11.370	11.630	11.180	8,618,999
2025-01-10	11.820	11.880	11.550	11.550	11.103	11,099,600
2025-01-09	11.850	11.940	11.740	11.840	11.382	9,216,191
2025-01-08	12.110	12.110	11.640	11.890	11.430	13,754,400
2025-01-07	12.100	12.190	11.930	12.120	11.651	9,069,800
2025-01-06	12.010	12.210	11.920	12.120	11.651	11,368,600
2025-01-03	12.300	12.470	12.010	12.030	11.565	14,958,658
2025-01-02	12.650	12.750	12.130	12.260	11.786	14,439,700
2024-12-31	12.980	13.000	12.570	12.620	12.132	13,356,500
2024-12-30	13.100	13.140	12.950	12.960	12.459	10,721,600
2024-12-27	12.910	13.180	12.810	13.090	12.584	13,744,443
2024-12-26	12.870	12.980	12.870	12.930	12.430	8,208,424
2024-12-25	13.100	13.100	12.820	12.920	12.420	12,581,203
2024-12-24	12.980	13.230	12.980	13.090	12.584	11,902,789
2024-12-23	13.270	13.280	12.950	12.950	12.449	20,378,089
2024-12-20	13.200	13.300	13.130	13.260	12.747	13,991,076
2024-12-19	13.360	13.360	13.030	13.250	12.737	20,909,359
2024-12-18	13.550	13.680	13.320	13.360	12.843	23,966,700
2024-12-17	13.570	13.730	13.430	13.500	12.978	27,342,757
2024-12-16	13.670	13.810	13.380	13.420	12.901	35,836,875
2024-12-13	14.180	14.310	13.690	13.750	13.218	76,053,127
2024-12-12	15.090	15.090	14.340	14.360	13.804	136,694,637
2024-12-11	13.550	13.820	13.510	13.720	13.189	17,030,571
2024-12-10	13.970	14.040	13.550	13.580	13.055	26,284,394
2024-12-09	13.600	13.850	13.540	13.650	13.122	20,554,188
2024-12-06	13.380	13.640	13.260	13.600	13.074	22,641,869
2024-12-05	13.340	13.450	13.250	13.390	12.872	15,107,642
2024-12-04	13.610	13.620	13.320	13.360	12.843	20,668,500
2024-12-03	13.750	13.770	13.550	13.700	13.170	18,669,887
2024-12-02	13.390	14.220	13.390	13.760	13.228	44,566,507
2024-11-29	13.440	13.710	13.420	13.490	12.968	27,957,847
2024-11-28	13.500	13.580	13.320	13.350	12.834	18,333,673
2024-11-27	13.410	13.570	13.090	13.550	13.026	22,351,862
2024-11-26	13.770	13.910	13.370	13.420	12.901	26,880,400
2024-11-25	13.820	14.320	13.650	13.920	13.382	29,767,398
2024-11-22	14.310	14.400	13.800	13.820	13.285	35,106,553
2024-11-21	14.260	14.660	14.210	14.300	13.747	42,348,324
2024-11-20	13.540	14.500	13.500	14.340	13.785	62,095,850
2024-11-19	13.200	13.690	13.020	13.640	13.112	35,632,046
2024-11-18	13.810	13.910	13.170	13.220	12.709	41,400,904
2024-11-15	14.200	14.470	13.830	13.900	13.362	52,501,008
2024-11-14	14.150	14.760	14.080	14.320	13.766	73,197,477
2024-11-13	14.130	14.500	13.910	14.100	13.555	35,211,035
2024-11-12	14.050	14.560	14.010	14.180	13.631	60,293,596
2024-11-11	13.900	13.990	13.630	13.980	13.439	35,020,705
2024-11-08	14.280	14.320	13.930	14.010	13.468	39,489,623
2024-11-07	13.760	14.360	13.580	14.180	13.631	49,315,397
2024-11-06	14.000	14.300	13.850	13.880	13.343	41,528,550
2024-11-05	13.900	14.160	13.760	14.090	13.545	45,188,116
2024-11-04	14.080	14.090	13.710	13.900	13.362	33,151,730
2024-11-01	14.000	14.420	13.820	13.900	13.362	51,405,500
2024-10-31	14.410	14.450	13.960	14.150	13.603	60,791,784

← NewerPage 8 of 21 · 1,219 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.