Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.500	19.720	19.360	19.430	19.207	1,295,310
2023-07-31	19.700	19.750	19.340	19.410	19.188	2,724,400
2023-07-28	19.800	20.000	19.210	19.600	19.376	2,642,858
2023-07-27	19.800	20.300	19.570	19.850	19.623	4,863,746
2023-07-26	19.460	19.460	19.200	19.360	19.138	1,148,510
2023-07-25	19.460	19.620	19.310	19.430	19.207	1,321,352
2023-07-24	19.300	19.710	19.090	19.350	19.128	1,348,254
2023-07-21	19.500	19.670	19.310	19.360	19.138	1,235,241
2023-07-20	19.990	20.040	19.610	19.630	19.405	1,398,090
2023-07-19	20.160	20.470	19.810	19.880	19.652	2,299,236
2023-07-18	20.020	20.200	19.850	20.150	19.919	1,906,827
2023-07-17	20.080	20.160	19.740	20.020	19.791	1,474,301
2023-07-14	20.140	20.280	20.020	20.080	19.850	1,598,274
2023-07-13	19.990	20.290	19.900	20.140	19.909	2,670,531
2023-07-12	20.350	20.380	19.860	19.960	19.731	3,014,026
2023-07-11	20.680	20.700	20.080	20.250	20.018	4,399,128
2023-07-10	19.410	20.460	19.410	20.330	20.097	6,746,770
2023-07-07	19.720	19.800	19.490	19.550	19.326	2,223,662
2023-07-06	19.650	19.800	19.340	19.680	19.455	3,789,094
2023-07-05	19.440	19.780	19.250	19.650	19.425	3,497,092
2023-07-04	19.090	19.470	18.980	19.450	19.227	3,254,079
2023-07-03	19.590	19.890	19.000	19.140	18.921	4,886,917
2023-06-30	18.590	19.790	18.520	19.580	19.356	7,520,422
2023-06-29	18.100	18.760	18.100	18.600	18.387	3,238,492
2023-06-28	18.340	18.370	17.880	18.230	18.021	2,267,248
2023-06-27	18.350	18.510	18.100	18.340	18.130	2,222,501
2023-06-26	18.350	18.800	18.180	18.350	18.140	2,485,654
2023-06-21	18.960	18.960	18.350	18.350	18.140	2,734,747
2023-06-20	18.870	19.010	18.610	18.960	18.743	2,823,043
2023-06-19	19.280	19.460	18.800	18.830	18.614	4,186,681
2023-06-16	18.820	19.700	18.680	19.350	19.128	7,809,408
2023-06-15	18.590	18.970	18.160	18.600	18.387	3,848,742
2023-06-14	18.270	18.670	18.120	18.260	18.051	2,748,739
2023-06-13	18.770	18.930	18.220	18.300	18.090	3,271,491
2023-06-12	18.880	18.880	18.350	18.750	18.535	2,619,592
2023-06-09	18.900	19.060	18.650	18.810	18.595	3,542,715
2023-06-08	19.580	20.300	18.680	18.700	18.486	6,792,764
2023-06-07	19.180	19.530	18.990	19.410	19.188	3,577,454
2023-06-06	19.830	19.830	19.000	19.130	18.911	5,352,866
2023-06-05	20.430	20.470	19.650	19.800	19.573	6,359,271
2023-06-02	19.890	20.500	19.610	20.070	19.840	7,656,599
2023-06-01	20.100	20.560	19.800	20.000	19.771	6,265,254
2023-05-31	20.050	21.060	20.000	20.090	19.860	12,526,531
2023-05-30	19.900	20.450	19.280	19.500	19.277	6,460,809
2023-05-29	19.920	20.500	19.730	19.910	19.682	7,189,533
2023-05-26	20.360	21.100	20.100	20.160	19.929	13,800,555
2023-05-25	18.990	20.000	18.990	19.620	19.395	8,457,720
2023-05-24	19.160	19.630	18.720	18.950	18.733	5,743,000
2023-05-23	19.300	19.690	19.030	19.170	18.950	2,961,830
2023-05-22	18.890	19.950	18.640	19.560	19.336	8,538,469
2023-05-19	19.740	19.740	18.800	18.850	18.634	7,136,310
2023-05-18	20.530	20.690	19.800	19.840	19.613	4,788,449
2023-05-17	20.150	20.550	19.610	20.380	20.147	6,063,659
2023-05-16	20.770	21.220	20.000	20.070	19.840	9,872,604
2023-05-15	20.480	21.130	20.160	20.750	20.512	9,089,774
2023-05-12	19.500	21.450	19.500	20.690	20.453	19,333,101
2023-05-11	17.930	19.600	17.680	19.600	19.376	9,791,019
2023-05-10	17.170	18.130	17.170	17.820	17.616	3,901,673
2023-05-09	17.930	17.930	17.380	17.380	17.181	2,678,240
2023-05-08	17.540	18.090	17.540	17.810	17.606	2,705,573

← NewerPage 14 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.