Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.990	18.030	17.510	17.700	17.497	2,359,486
2023-05-04	17.910	18.080	17.670	17.980	17.774	2,518,402
2023-04-28	17.900	18.300	17.700	18.010	17.804	3,027,060
2023-04-27	18.280	18.280	17.600	17.680	17.478	2,917,112
2023-04-26	17.390	18.200	17.250	18.010	17.804	3,800,196
2023-04-25	17.660	17.800	17.000	17.320	17.122	3,009,130
2023-04-24	17.600	17.930	17.420	17.630	17.428	2,230,195
2023-04-21	18.110	18.380	17.500	17.700	17.497	3,642,720
2023-04-20	18.590	18.630	18.000	18.110	17.903	3,786,980
2023-04-19	18.400	19.070	18.180	18.740	18.525	4,850,202
2023-04-18	18.690	18.710	18.400	18.470	18.258	3,012,781
2023-04-17	18.690	18.980	18.290	18.680	18.466	5,209,779
2023-04-14	18.790	19.010	18.590	18.630	18.417	3,225,540
2023-04-13	19.100	19.290	18.780	18.790	18.575	3,439,118
2023-04-12	19.150	19.290	18.860	19.200	18.980	2,716,855
2023-04-11	19.800	19.990	19.050	19.190	18.970	4,500,922
2023-04-10	19.550	20.080	19.500	19.800	19.573	5,293,712
2023-04-07	19.410	20.180	19.400	19.550	19.326	4,815,363
2023-04-06	19.300	19.410	18.660	19.400	19.178	5,580,082
2023-04-04	19.960	20.000	19.150	19.300	19.079	6,063,976
2023-04-03	19.880	20.170	19.600	20.090	19.860	4,311,101
2023-03-31	19.700	20.290	19.700	19.820	19.593	3,498,234
2023-03-30	19.800	19.880	19.500	19.770	19.544	3,466,201
2023-03-29	19.860	20.200	19.700	19.790	19.563	4,006,263
2023-03-28	20.300	20.880	19.990	20.100	19.870	6,889,139
2023-03-27	19.940	20.240	19.660	20.000	19.771	3,987,087
2023-03-24	20.450	20.450	19.890	20.010	19.781	4,638,599
2023-03-23	20.330	20.770	20.290	20.470	20.236	2,914,082
2023-03-22	21.000	21.430	20.420	20.450	20.216	4,621,172
2023-03-21	19.640	20.920	19.460	20.850	20.611	7,840,340
2023-03-20	21.280	21.280	19.670	19.710	19.484	12,369,413
2023-03-17	21.130	21.380	20.700	21.270	21.026	4,502,637
2023-03-16	21.220	21.390	20.360	21.070	20.829	5,630,996
2023-03-15	21.750	22.290	20.800	21.380	21.135	11,067,605
2023-03-14	22.980	22.990	21.700	21.780	21.531	6,354,725
2023-03-13	22.830	23.370	22.730	22.960	22.697	2,081,552
2023-03-10	22.650	23.130	22.650	22.810	22.549	1,985,149
2023-03-09	23.650	23.650	22.950	22.950	22.687	3,003,575
2023-03-08	23.200	23.630	23.110	23.450	23.181	1,997,203
2023-03-07	23.880	23.990	23.200	23.500	23.231	4,409,234
2023-03-06	23.230	23.990	22.850	23.880	23.607	5,879,243
2023-03-03	23.370	23.380	23.020	23.180	22.915	2,217,593
2023-03-02	23.400	23.660	23.280	23.370	23.102	1,980,001
2023-03-01	24.000	24.050	23.460	23.640	23.369	4,239,367
2023-02-28	23.370	24.090	23.270	23.920	23.646	4,947,991
2023-02-27	23.130	23.700	22.850	23.370	23.102	5,818,387
2023-02-24	23.800	23.820	23.020	23.300	23.033	3,736,417
2023-02-23	23.860	23.960	22.860	23.670	23.399	7,412,368
2023-02-22	23.700	23.950	23.520	23.830	23.557	3,155,715
2023-02-21	23.170	24.240	22.890	23.860	23.587	6,037,523
2023-02-20	23.100	23.270	22.700	23.120	22.855	4,466,933
2023-02-17	23.760	23.760	23.000	23.050	22.786	6,347,095
2023-02-16	24.780	25.200	23.380	23.590	23.320	8,483,840
2023-02-15	25.000	25.000	24.110	24.670	24.387	3,927,537
2023-02-14	24.800	25.080	24.420	25.020	24.733	4,781,511
2023-02-13	25.500	25.750	24.680	24.730	24.447	6,774,176
2023-02-10	25.500	25.690	24.980	25.400	25.109	4,832,740
2023-02-09	25.990	26.150	25.410	25.500	25.208	4,357,548
2023-02-08	26.290	26.290	25.600	25.900	25.603	3,618,797
2023-02-07	25.650	26.450	25.160	26.010	25.712	7,041,439

← NewerPage 15 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.