Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.300	15.000	14.290	14.960	14.789	2,968,811
2024-01-24	14.520	14.540	13.800	14.300	14.136	2,855,105
2024-01-23	13.810	14.400	13.760	14.400	14.235	3,423,409
2024-01-22	15.140	15.140	13.640	13.860	13.701	5,792,636
2024-01-19	15.350	15.460	15.030	15.150	14.977	2,526,319
2024-01-18	15.700	15.790	14.950	15.400	15.224	5,426,575
2024-01-17	16.350	16.350	15.790	15.930	15.748	2,848,200
2024-01-16	16.400	16.460	16.000	16.330	16.143	3,211,359
2024-01-15	16.390	16.510	15.960	16.350	16.163	3,677,975
2024-01-12	16.010	16.850	15.720	16.020	15.837	6,830,666
2024-01-11	16.800	16.880	15.200	16.010	15.827	11,776,932
2024-01-10	17.000	17.160	16.700	16.830	16.637	1,711,275
2024-01-09	17.060	17.300	16.840	16.960	16.766	1,573,300
2024-01-08	17.510	17.680	17.050	17.060	16.865	1,339,600
2024-01-05	17.950	18.010	17.420	17.500	17.300	1,225,086
2024-01-04	17.970	18.130	17.840	17.870	17.665	839,680
2024-01-03	18.110	18.110	17.800	17.970	17.764	1,099,083
2024-01-02	18.160	18.350	18.000	18.120	17.912	2,151,700
2023-12-29	17.820	18.200	17.710	18.080	17.873	2,558,548
2023-12-28	17.020	18.000	17.020	17.820	17.616	4,147,821
2023-12-27	17.060	17.150	16.890	17.000	16.805	1,142,100
2023-12-26	17.080	17.210	17.010	17.100	16.904	889,711
2023-12-25	17.560	17.560	17.030	17.120	16.924	1,682,988
2023-12-22	17.560	17.850	17.320	17.400	17.201	1,324,049
2023-12-21	18.150	18.150	17.300	17.560	17.359	2,080,651
2023-12-20	17.950	18.250	17.930	17.970	17.764	2,097,766
2023-12-19	17.980	18.050	17.770	17.890	17.685	1,135,403
2023-12-18	18.590	18.590	17.920	17.950	17.744	1,523,196
2023-12-15	18.600	18.770	18.170	18.210	18.001	1,597,870
2023-12-14	18.250	18.960	18.250	18.580	18.367	2,339,689
2023-12-13	18.420	18.970	18.250	18.430	18.219	2,029,840
2023-12-12	18.320	18.420	18.260	18.410	18.199	738,612
2023-12-11	18.160	18.390	18.010	18.320	18.110	1,527,985
2023-12-08	18.450	18.460	18.150	18.150	17.942	1,150,577
2023-12-07	18.640	18.640	18.300	18.360	18.150	1,240,826
2023-12-06	18.330	18.720	18.330	18.640	18.427	2,005,602
2023-12-05	18.820	18.840	18.370	18.400	18.189	1,208,300
2023-12-04	18.800	18.940	18.600	18.810	18.595	1,271,532
2023-12-01	18.810	19.030	18.650	18.800	18.585	1,436,990
2023-11-30	19.010	19.030	18.660	18.810	18.595	1,550,638
2023-11-29	19.070	19.200	18.890	18.970	18.753	1,198,100
2023-11-28	19.110	19.220	18.980	19.170	18.950	1,591,380
2023-11-27	18.910	19.450	18.810	19.180	18.960	2,564,325
2023-11-24	19.030	19.040	18.720	18.910	18.693	1,481,600
2023-11-23	19.030	19.200	18.900	19.010	18.792	2,734,104
2023-11-22	19.200	19.290	19.020	19.070	18.852	1,538,848
2023-11-21	19.530	19.560	19.180	19.260	19.039	1,705,856
2023-11-20	19.270	19.600	19.160	19.510	19.287	2,324,672
2023-11-17	19.050	19.230	18.940	19.200	18.980	1,376,307
2023-11-16	19.270	19.270	18.980	19.010	18.792	1,522,800
2023-11-15	18.980	19.420	18.900	19.290	19.069	2,867,809
2023-11-14	18.980	18.980	18.650	18.890	18.674	1,920,509
2023-11-13	18.990	19.090	18.880	18.930	18.713	1,176,001
2023-11-10	19.080	19.080	18.810	18.990	18.773	826,348
2023-11-09	18.970	19.100	18.910	18.990	18.773	908,942
2023-11-08	19.190	19.190	18.810	19.060	18.842	1,801,836
2023-11-07	19.220	19.320	18.950	19.080	18.861	1,403,001
2023-11-06	19.070	19.330	18.980	19.200	18.980	2,002,810
2023-11-03	18.850	19.060	18.800	18.960	18.743	1,191,200
2023-11-02	19.350	19.350	18.830	18.840	18.624	1,372,300

← NewerPage 12 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.