Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.000	26.230	25.160	25.520	25.228	5,796,070
2023-02-03	26.840	27.250	25.640	26.230	25.930	8,333,030
2023-02-02	25.220	26.740	25.180	26.460	26.157	9,686,722
2023-02-01	24.360	25.620	24.270	25.020	24.733	8,230,792
2023-01-31	23.680	24.470	23.630	24.360	24.081	6,109,027
2023-01-30	23.480	24.320	23.150	23.890	23.616	6,766,777
2023-01-20	23.100	23.550	23.100	23.360	23.092	3,190,000
2023-01-19	23.230	23.410	22.800	23.150	22.885	3,290,070
2023-01-18	23.480	23.890	23.180	23.220	22.954	4,504,987
2023-01-17	24.120	24.180	23.130	23.350	23.083	5,437,432
2023-01-16	22.480	24.340	22.280	23.890	23.616	12,208,130
2023-01-13	22.500	22.590	21.920	22.280	22.025	5,873,084
2023-01-12	23.230	23.450	22.450	22.650	22.391	5,005,333
2023-01-11	23.390	23.850	22.490	23.230	22.964	9,444,201
2023-01-10	24.370	24.390	23.280	23.300	23.033	7,796,560
2023-01-09	23.890	25.150	23.380	24.300	24.022	13,605,490
2023-01-06	22.550	24.200	22.060	23.570	23.300	13,155,047
2023-01-05	22.060	23.150	21.850	22.440	22.183	7,310,984
2023-01-04	22.370	22.550	21.860	22.050	21.797	4,995,395
2023-01-03	22.290	22.750	21.680	22.310	22.054	5,861,663
2022-12-30	22.420	22.750	21.980	22.300	22.045	7,063,978
2022-12-29	21.360	22.870	21.290	22.380	22.124	9,212,037
2022-12-28	21.830	21.870	21.190	21.500	21.254	5,907,183
2022-12-27	20.910	22.150	20.910	21.820	21.570	11,615,653
2022-12-26	19.470	21.070	19.470	20.900	20.661	7,600,579
2022-12-23	20.270	20.820	19.220	19.380	19.158	5,703,762
2022-12-22	21.600	21.600	20.330	20.460	20.226	5,891,332
2022-12-21	21.700	21.900	20.630	21.260	21.017	5,003,158
2022-12-20	20.500	22.260	20.500	21.690	21.442	7,818,698
2022-12-19	21.500	21.500	20.500	20.580	20.344	6,166,453
2022-12-16	22.290	23.080	21.400	21.490	21.244	10,185,230
2022-12-15	21.690	23.040	21.380	22.090	21.837	11,887,125
2022-12-14	20.150	22.170	20.150	22.170	21.916	10,909,453
2022-12-13	20.520	21.000	20.100	20.150	19.919	5,882,555
2022-12-12	20.850	20.850	20.070	20.480	20.245	5,948,821
2022-12-09	21.500	21.510	20.850	20.950	20.710	4,746,774
2022-12-08	21.290	21.780	21.030	21.370	21.125	4,279,027
2022-12-07	21.310	21.680	21.070	21.160	20.918	4,003,584
2022-12-06	21.810	22.060	21.250	21.300	21.056	5,044,913
2022-12-05	22.650	22.660	21.790	21.940	21.689	5,007,136
2022-12-02	22.330	23.270	22.260	22.650	22.391	5,358,112
2022-12-01	21.910	22.760	21.780	22.320	22.064	5,918,004
2022-11-30	20.910	22.140	20.330	21.770	21.521	8,031,916
2022-11-29	21.120	21.410	20.700	20.800	20.562	5,953,721
2022-11-28	21.120	21.750	20.900	21.120	20.878	5,280,845
2022-11-25	22.520	22.800	21.620	21.760	21.511	5,274,057
2022-11-24	22.720	23.270	22.320	22.570	22.312	7,525,687
2022-11-23	22.000	22.940	21.360	22.510	22.252	7,783,845
2022-11-22	21.740	23.670	21.730	22.500	22.242	12,572,094
2022-11-21	21.200	22.050	21.030	21.720	21.471	4,145,011
2022-11-18	22.010	22.240	21.360	21.400	21.155	4,948,678
2022-11-17	22.230	22.290	21.460	22.240	21.985	5,344,016
2022-11-16	22.850	22.880	22.000	22.220	21.966	5,041,842
2022-11-15	22.030	23.000	21.740	22.850	22.588	7,514,120
2022-11-14	22.680	22.680	21.610	22.010	21.758	7,126,087
2022-11-11	23.140	23.530	22.600	22.710	22.450	6,673,926
2022-11-10	23.350	23.460	22.030	22.680	22.420	9,736,925
2022-11-09	23.300	24.290	23.160	23.810	23.537	7,121,953
2022-11-08	23.810	24.050	22.800	23.190	22.924	7,036,727
2022-11-07	24.000	24.500	23.400	23.810	23.537	7,064,320

← NewerPage 16 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.