Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.580	14.680	14.320	14.540	14.373	2,104,090
2024-04-29	14.180	14.580	14.110	14.580	14.413	2,009,999
2024-04-26	14.000	14.220	13.950	14.200	14.037	1,632,561
2024-04-25	14.350	14.430	14.070	14.140	13.978	1,806,050
2024-04-24	13.900	14.210	13.820	14.190	14.028	2,192,482
2024-04-23	13.880	13.980	13.710	13.900	13.741	1,645,316
2024-04-22	14.590	14.590	13.840	13.860	13.701	3,706,380
2024-04-19	14.410	14.840	14.410	14.710	14.542	3,068,192
2024-04-18	13.880	14.880	13.860	14.580	14.413	3,751,844
2024-04-17	13.410	14.280	13.410	14.090	13.929	3,656,519
2024-04-16	14.600	14.640	13.310	13.390	13.237	4,084,369
2024-04-15	15.210	15.380	14.350	14.670	14.502	4,384,491
2024-04-12	15.100	15.500	15.000	15.280	15.105	2,804,439
2024-04-11	15.150	15.320	15.080	15.120	14.947	2,173,523
2024-04-10	15.290	15.340	15.080	15.150	14.977	1,716,593
2024-04-09	15.000	15.290	14.960	15.290	15.115	1,808,428
2024-04-08	15.080	15.340	15.050	15.110	14.937	1,942,721
2024-04-03	15.290	15.390	15.010	15.190	15.016	2,620,043
2024-04-02	14.840	15.150	14.730	15.120	14.947	3,260,268
2024-04-01	14.740	14.840	14.630	14.780	14.611	1,622,883
2024-03-29	14.220	14.740	14.160	14.740	14.571	930,900
2024-03-28	13.980	14.250	13.880	14.100	13.939	1,872,138
2024-03-27	14.460	14.600	13.970	13.980	13.820	1,493,751
2024-03-26	14.370	14.570	14.090	14.460	14.294	2,247,888
2024-03-25	14.780	15.050	14.480	14.500	14.334	2,292,389
2024-03-22	15.310	15.310	14.870	14.870	14.700	1,696,900
2024-03-21	15.560	15.560	15.190	15.300	15.125	2,108,957
2024-03-20	15.490	15.600	15.420	15.550	15.372	2,508,934
2024-03-19	15.630	15.930	15.520	15.560	15.382	2,556,344
2024-03-18	15.170	16.090	14.940	15.630	15.451	4,812,185
2024-03-15	14.800	15.070	14.650	14.950	14.779	1,616,470
2024-03-14	15.200	15.250	14.790	14.890	14.719	1,824,254
2024-03-13	15.330	15.430	15.040	15.070	14.897	1,840,861
2024-03-12	15.150	15.320	15.030	15.260	15.085	1,781,315
2024-03-11	14.910	15.130	14.810	15.060	14.888	1,336,219
2024-03-08	15.090	15.090	14.710	14.910	14.739	1,443,701
2024-03-07	15.120	15.210	14.880	14.900	14.729	1,435,273
2024-03-06	15.030	15.400	15.030	15.130	14.957	1,297,406
2024-03-05	15.400	15.500	15.120	15.200	15.026	1,995,233
2024-03-04	15.480	15.690	15.270	15.590	15.411	2,674,414
2024-03-01	15.490	15.580	15.190	15.490	15.313	2,021,675
2024-02-29	14.920	15.530	14.680	15.490	15.313	3,279,218
2024-02-28	15.850	16.010	14.720	14.760	14.591	4,351,472
2024-02-27	15.920	16.100	15.610	15.980	15.797	4,427,511
2024-02-26	15.620	16.300	15.470	15.980	15.797	4,040,634
2024-02-23	15.500	15.610	15.240	15.530	15.352	1,933,395
2024-02-22	14.940	15.650	14.670	15.490	15.313	3,602,678
2024-02-21	15.050	15.330	14.810	14.990	14.818	2,659,422
2024-02-20	14.910	15.210	14.690	15.120	14.947	2,044,430
2024-02-19	15.770	15.770	14.770	15.200	15.026	3,709,031
2024-02-08	14.200	15.110	13.820	15.000	14.828	3,898,925
2024-02-07	13.680	14.230	13.270	13.970	13.810	3,870,064
2024-02-06	12.850	13.660	12.010	13.660	13.504	4,896,937
2024-02-05	13.400	13.400	12.060	12.880	12.733	7,477,293
2024-02-02	13.740	14.200	12.500	13.400	13.247	6,624,412
2024-02-01	13.700	14.060	13.330	13.550	13.395	4,318,120
2024-01-31	14.160	14.710	13.680	14.010	13.850	5,105,897
2024-01-30	14.870	14.900	14.320	14.360	14.196	2,676,115
2024-01-29	16.040	16.170	14.880	14.880	14.710	4,583,300
2024-01-26	14.960	15.850	14.640	15.800	15.619	5,282,105

← NewerPage 11 of 21 · 1,219 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.