Hubei Yihua Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.200	14.800	14.000	14.370	13.814	94,712,168
2024-10-29	14.100	14.160	13.420	13.480	12.959	52,909,351
2024-10-28	13.870	14.090	13.580	13.980	13.439	54,099,200
2024-10-25	13.200	13.830	13.130	13.800	13.266	66,606,556
2024-10-24	13.580	13.830	13.120	13.230	12.718	52,222,483
2024-10-23	13.320	13.840	13.020	13.630	13.103	63,477,728
2024-10-22	12.950	13.220	12.850	13.220	12.709	33,713,228
2024-10-21	13.100	13.170	12.880	12.960	12.459	31,488,477
2024-10-18	12.710	13.340	12.580	13.050	12.545	31,727,962
2024-10-17	13.080	13.270	12.690	12.710	12.218	24,925,733
2024-10-16	12.910	13.320	12.880	13.080	12.574	20,791,337
2024-10-15	13.210	13.570	13.000	13.040	12.536	26,466,212
2024-10-14	13.000	13.400	12.770	13.340	12.824	27,711,150
2024-10-11	13.720	13.800	12.740	12.940	12.439	34,564,540
2024-10-10	13.980	14.170	13.480	13.550	13.026	45,549,364
2024-10-09	14.500	14.500	13.370	13.370	12.853	51,839,997
2024-10-08	15.810	15.810	13.900	14.850	14.276	77,164,358
2024-09-30	13.800	14.450	13.520	14.390	13.833	62,030,900
2024-09-27	12.500	13.450	12.500	13.180	12.670	55,344,069
2024-09-26	11.720	12.280	11.680	12.280	11.805	24,148,058
2024-09-25	12.070	12.240	11.740	11.760	11.305	28,066,035
2024-09-24	11.380	11.990	11.380	11.900	11.440	23,211,874
2024-09-23	11.450	11.690	11.350	11.380	10.940	11,555,175
2024-09-20	11.630	11.750	11.390	11.490	11.046	12,034,249
2024-09-19	11.750	11.810	11.400	11.620	11.170	15,586,725
2024-09-18	11.570	11.750	11.450	11.640	11.190	10,860,563
2024-09-13	11.900	11.980	11.550	11.570	11.122	13,336,514
2024-09-12	12.030	12.130	11.890	11.890	11.430	8,916,016
2024-09-11	12.150	12.250	11.890	12.000	11.536	14,912,200
2024-09-10	12.200	12.260	11.950	12.170	11.699	15,790,042
2024-09-09	12.430	12.520	12.100	12.140	11.670	15,520,601
2024-09-06	12.030	12.650	12.030	12.430	11.949	27,960,407
2024-09-05	12.140	12.280	12.000	12.100	11.632	13,883,052
2024-09-04	12.370	12.450	12.120	12.140	11.670	17,895,975
2024-09-03	12.470	12.720	12.290	12.470	11.988	28,167,184
2024-09-02	12.590	12.990	12.340	12.590	12.103	53,086,185
2024-08-30	11.600	12.110	11.410	12.050	11.584	27,678,373
2024-08-29	11.570	11.780	11.390	11.650	11.199	14,438,056
2024-08-28	11.520	11.920	11.410	11.610	11.161	23,395,600
2024-08-27	11.400	11.480	11.230	11.410	10.969	13,030,200
2024-08-26	11.180	11.460	11.040	11.410	10.969	17,697,060
2024-08-23	11.120	11.460	11.020	11.180	10.748	11,587,900
2024-08-22	11.230	11.340	11.100	11.140	10.709	7,782,944
2024-08-21	11.110	11.320	11.060	11.260	10.824	6,499,895
2024-08-20	11.440	11.490	11.080	11.180	10.748	9,513,368
2024-08-19	11.160	11.500	11.150	11.430	10.988	10,665,968
2024-08-16	11.380	11.420	11.160	11.210	10.776	8,845,612
2024-08-15	11.300	11.500	11.230	11.380	10.940	8,259,868
2024-08-14	11.500	11.570	11.310	11.310	10.872	7,816,220
2024-08-13	11.290	11.520	11.200	11.520	11.074	9,028,700
2024-08-12	11.300	11.420	11.270	11.330	10.892	8,106,200
2024-08-09	11.380	11.600	11.320	11.320	10.882	11,743,216
2024-08-08	11.230	11.450	11.220	11.390	10.949	9,963,300
2024-08-07	11.280	11.480	11.150	11.310	10.872	9,500,445
2024-08-06	11.250	11.450	11.200	11.330	10.892	10,251,970
2024-08-05	11.360	11.680	11.150	11.160	10.728	17,851,150
2024-08-02	11.580	11.810	11.460	11.510	11.065	12,363,800
2024-08-01	11.680	12.050	11.600	11.660	11.209	15,870,400
2024-07-31	10.970	11.720	10.950	11.690	11.238	24,640,101
2024-07-30	10.810	11.130	10.800	11.040	10.613	10,576,605

← NewerPage 9 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.