Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.380	19.430	19.090	19.250	19.030	1,582,636
2023-10-31	19.290	19.450	19.100	19.390	19.168	2,207,632
2023-10-30	18.810	19.350	18.630	19.290	19.069	3,112,084
2023-10-27	18.250	19.060	18.100	18.810	18.595	2,699,196
2023-10-26	17.900	18.330	17.800	18.270	18.061	1,598,006
2023-10-25	18.130	18.300	17.870	18.040	17.833	1,635,566
2023-10-24	17.790	18.280	17.670	18.000	17.794	1,785,672
2023-10-23	18.140	18.220	17.690	17.840	17.636	1,579,974
2023-10-20	18.200	18.350	18.000	18.140	17.932	1,200,116
2023-10-19	18.590	18.640	18.160	18.200	17.992	2,198,015
2023-10-18	19.300	19.480	18.640	18.690	18.476	3,059,557
2023-10-17	18.670	19.250	18.500	19.190	18.970	3,254,730
2023-10-16	18.610	19.110	18.300	18.800	18.585	2,877,893
2023-10-13	18.990	18.990	18.400	18.600	18.387	2,703,147
2023-10-12	18.550	19.000	18.400	18.910	18.693	2,562,231
2023-10-11	18.780	18.780	18.490	18.550	18.338	1,088,454
2023-10-10	18.770	18.850	18.530	18.600	18.387	1,243,138
2023-10-09	19.130	19.160	18.590	18.680	18.466	1,735,097
2023-09-28	18.670	19.320	18.660	19.130	18.911	2,276,653
2023-09-27	18.600	18.820	18.200	18.670	18.456	1,404,660
2023-09-26	18.830	18.830	18.200	18.440	18.229	1,541,318
2023-09-25	18.650	18.860	18.480	18.820	18.604	1,208,285
2023-09-22	18.480	18.590	18.280	18.550	18.338	986,140
2023-09-21	18.650	18.800	18.360	18.390	18.179	1,247,501
2023-09-20	19.000	19.000	18.710	18.830	18.614	989,117
2023-09-19	19.300	19.300	18.800	19.000	18.782	1,246,279
2023-09-18	18.770	19.300	18.600	19.160	18.941	2,749,480
2023-09-15	18.980	19.100	18.710	18.760	18.545	970,469
2023-09-14	19.060	19.200	18.880	18.980	18.763	1,196,541
2023-09-13	19.210	19.380	18.990	19.160	18.941	1,049,640
2023-09-12	19.260	19.430	19.170	19.270	19.049	983,321
2023-09-11	19.390	19.390	19.100	19.240	19.020	968,073
2023-09-08	19.250	19.320	19.040	19.140	18.921	1,216,977
2023-09-07	19.320	19.690	19.190	19.260	19.039	2,039,931
2023-09-06	19.230	19.420	19.140	19.280	19.059	1,474,021
2023-09-05	19.600	19.600	19.300	19.340	19.119	1,456,573
2023-09-04	19.490	19.680	19.300	19.490	19.267	2,160,645
2023-09-01	19.720	19.860	19.340	19.510	19.287	2,793,515
2023-08-31	19.050	20.270	18.950	19.580	19.356	7,705,664
2023-08-30	18.830	19.070	18.630	18.950	18.733	2,014,181
2023-08-29	18.120	18.840	17.940	18.830	18.614	3,473,108
2023-08-28	18.700	18.700	17.900	17.940	17.735	2,022,489
2023-08-25	18.000	18.270	17.510	17.740	17.537	1,964,744
2023-08-24	18.420	18.460	18.060	18.130	17.922	1,256,812
2023-08-23	18.400	18.660	18.070	18.390	18.179	1,483,472
2023-08-22	18.300	18.390	17.900	18.230	18.021	1,462,917
2023-08-21	18.520	18.520	18.150	18.180	17.972	971,941
2023-08-18	18.680	18.740	18.330	18.330	18.120	1,008,633
2023-08-17	18.340	18.720	18.020	18.660	18.446	1,486,215
2023-08-16	18.670	18.750	18.330	18.340	18.130	1,072,770
2023-08-15	18.530	18.730	18.400	18.670	18.456	1,693,309
2023-08-14	19.060	19.060	17.730	18.580	18.367	4,355,400
2023-08-11	19.720	19.720	19.140	19.180	18.960	2,200,431
2023-08-10	19.200	19.780	19.200	19.760	19.534	2,860,769
2023-08-09	19.700	19.700	19.210	19.230	19.010	1,571,100
2023-08-08	19.370	19.790	19.310	19.760	19.534	2,265,996
2023-08-07	19.240	19.410	19.100	19.410	19.188	1,341,336
2023-08-04	19.180	19.430	19.140	19.240	19.020	1,496,752
2023-08-03	19.170	19.290	19.030	19.140	18.921	1,561,311
2023-08-02	19.480	19.540	19.110	19.170	18.950	1,521,582

← NewerPage 13 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.