Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.090	16.140	15.670	15.860	15.769	3,555,526
2024-07-26	15.400	16.370	15.400	16.090	15.998	6,864,855
2024-07-25	15.430	15.550	14.930	15.500	15.411	2,755,101
2024-07-24	15.610	15.940	15.300	15.470	15.382	4,912,872
2024-07-23	15.630	15.860	15.550	15.630	15.541	5,651,949
2024-07-22	14.710	15.950	14.700	15.630	15.541	8,167,670
2024-07-19	14.320	14.970	14.240	14.710	14.626	4,268,904
2024-07-18	14.680	14.730	14.300	14.420	14.338	3,725,672
2024-07-17	15.050	15.170	14.450	14.760	14.676	5,048,797
2024-07-16	14.880	15.170	14.350	15.170	15.083	9,028,170
2024-07-15	15.480	15.570	14.970	14.980	14.894	4,409,054
2024-07-12	16.170	16.380	15.380	15.480	15.392	5,377,043
2024-07-11	15.950	16.380	15.820	16.280	16.187	2,973,869
2024-07-10	16.260	16.280	15.220	15.800	15.710	5,718,042
2024-07-09	16.110	16.560	16.000	16.370	16.277	3,282,000
2024-07-08	17.080	17.080	16.250	16.290	16.197	4,585,521
2024-07-05	16.780	17.190	16.400	17.080	16.982	4,031,200
2024-07-04	17.000	17.450	16.780	16.780	16.684	3,995,600
2024-07-03	17.240	17.400	16.950	17.110	17.012	4,320,600
2024-07-02	17.700	17.760	17.260	17.350	17.251	5,250,631
2024-07-01	17.660	18.050	17.580	17.630	17.529	9,655,409
2024-06-28	16.230	18.130	16.150	17.870	17.768	15,500,440
2024-06-27	16.830	16.870	16.380	16.480	16.386	4,633,545
2024-06-26	16.500	17.110	16.080	16.930	16.833	7,301,900
2024-06-25	17.710	17.770	15.930	16.990	16.893	15,716,908
2024-06-24	18.440	18.950	17.600	17.700	17.599	16,325,866
2024-06-21	16.750	18.340	16.690	18.340	18.235	12,715,420
2024-06-20	17.150	17.630	16.550	16.670	16.575	6,525,461
2024-06-19	16.250	17.700	16.180	17.280	17.181	9,018,305
2024-06-18	16.290	16.290	15.920	16.190	16.098	1,920,348
2024-06-17	16.220	16.430	16.100	16.300	16.207	1,241,000
2024-06-14	16.090	16.490	15.910	16.470	16.376	2,361,165
2024-06-13	16.390	16.490	16.150	16.320	16.227	1,742,700
2024-06-12	16.530	16.610	16.220	16.400	16.306	2,687,300
2024-06-11	16.160	16.650	15.650	16.610	16.515	3,738,714
2024-06-07	16.150	16.630	15.970	16.250	16.157	3,193,718
2024-06-06	16.850	16.930	16.010	16.160	16.068	4,109,662
2024-06-05	17.250	17.470	16.900	17.030	16.933	3,109,510
2024-06-04	16.630	17.290	16.630	17.250	17.151	4,427,046
2024-06-03	16.560	16.710	16.350	16.700	16.605	4,077,780
2024-05-31	17.000	17.430	16.200	16.640	16.545	6,916,513
2024-05-30	16.950	17.480	16.900	17.100	17.002	4,116,977
2024-05-29	17.360	17.510	17.030	17.170	17.072	6,217,574
2024-05-28	17.600	18.220	17.400	17.430	17.330	8,147,994
2024-05-27	17.400	17.800	17.000	17.800	17.698	7,047,680
2024-05-24	17.170	17.680	16.800	17.160	17.062	7,130,437
2024-05-23	17.000	18.180	16.800	17.320	17.122	11,319,931
2024-05-22	16.610	17.580	16.510	17.070	16.875	10,499,525
2024-05-21	16.290	16.790	16.200	16.670	16.479	7,376,494
2024-05-20	16.420	16.500	16.070	16.430	16.242	8,363,959
2024-05-17	16.200	16.920	15.780	16.420	16.232	15,981,323
2024-05-16	14.730	16.240	14.700	16.240	16.054	7,549,650
2024-05-15	14.640	14.890	14.500	14.760	14.591	1,560,393
2024-05-14	14.500	14.670	14.400	14.630	14.462	1,522,258
2024-05-13	14.820	14.850	14.350	14.470	14.304	2,291,896
2024-05-10	15.190	15.300	14.830	14.860	14.690	2,223,200
2024-05-09	15.270	15.620	15.070	15.190	15.016	3,318,571
2024-05-08	14.980	15.330	14.810	15.150	14.977	2,878,899
2024-05-07	14.970	15.020	14.810	14.940	14.769	1,782,900
2024-05-06	14.600	15.010	14.600	14.960	14.789	3,397,656

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-11	0.1000 CNY
2024-05-24	0.1000 CNY
2021-06-25	0.0100 CNY
2020-06-12	0.0263 CNY
2019-08-08	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.