Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	24.000	24.500	23.400	23.810	23.537	7,064,320
2022-11-04	23.380	24.070	23.210	23.790	23.518	11,178,127
2022-11-03	21.850	24.050	21.580	23.380	23.112	15,649,130
2022-11-02	21.150	22.350	20.800	21.860	21.610	9,904,630
2022-11-01	20.780	21.390	20.000	20.970	20.730	8,904,313
2022-10-31	21.800	21.830	20.000	20.300	20.068	9,771,421
2022-10-28	22.060	22.200	21.580	21.720	21.471	8,686,256
2022-10-27	22.000	22.440	21.730	22.370	22.114	9,826,010
2022-10-26	21.680	22.000	20.990	21.830	21.580	10,089,868
2022-10-25	21.460	21.990	20.750	21.780	21.531	10,667,800
2022-10-24	22.000	22.650	21.190	21.450	21.204	17,202,399
2022-10-21	19.740	21.650	19.670	21.650	21.402	14,339,742
2022-10-20	20.300	20.300	19.100	19.680	19.455	7,910,677
2022-10-19	20.530	21.350	19.920	20.040	19.810	13,059,419
2022-10-18	19.500	21.430	19.350	20.870	20.631	19,238,464
2022-10-17	19.380	19.720	18.710	19.480	19.257	12,828,244
2022-10-14	17.800	19.440	17.800	19.440	19.217	8,393,568
2022-10-13	17.880	18.280	17.530	17.670	17.468	5,314,995
2022-10-12	17.270	17.950	16.670	17.940	17.735	5,999,821
2022-10-11	17.690	17.700	16.900	17.240	17.043	5,791,619
2022-10-10	17.570	18.400	17.020	17.230	17.033	6,983,951
2022-09-30	18.380	18.380	17.210	17.360	17.161	7,252,741
2022-09-29	18.620	19.000	18.030	18.130	17.922	7,624,440
2022-09-28	19.470	19.910	18.300	18.360	18.150	7,237,694
2022-09-27	19.510	19.800	18.920	19.490	19.267	5,105,793
2022-09-26	19.200	19.950	18.950	19.500	19.277	7,781,986
2022-09-23	20.490	20.680	19.200	19.320	19.099	9,390,507
2022-09-22	21.360	21.360	20.400	20.470	20.236	5,736,202
2022-09-21	21.500	21.560	20.590	21.140	20.898	4,625,649
2022-09-20	21.210	22.250	21.000	21.820	21.570	4,945,494
2022-09-19	21.800	22.310	21.050	21.150	20.908	5,510,864
2022-09-16	21.870	22.450	21.410	21.760	21.511	7,000,206
2022-09-15	22.500	22.720	20.850	21.480	21.234	8,285,945
2022-09-14	22.900	23.540	22.200	22.400	22.143	7,509,596
2022-09-13	22.700	23.600	22.220	23.350	23.083	12,280,170
2022-09-09	22.940	22.980	21.800	22.360	22.104	7,973,396
2022-09-08	23.100	23.550	22.420	22.490	22.232	7,732,787
2022-09-07	23.090	23.500	22.600	23.090	22.826	7,949,213
2022-09-06	23.010	23.550	21.890	23.090	22.826	13,413,130
2022-09-05	23.320	24.590	22.450	22.850	22.588	20,606,628
2022-09-02	20.600	22.650	20.600	22.650	22.391	9,824,722
2022-09-01	21.000	21.550	20.400	20.590	20.354	11,244,334
2022-08-31	22.500	23.420	20.470	20.730	20.493	15,625,844
2022-08-30	23.190	24.430	22.560	22.740	22.480	8,307,405
2022-08-29	22.400	24.490	22.200	23.720	23.448	11,044,121
2022-08-26	23.100	23.690	22.290	22.700	22.440	11,235,504
2022-08-25	24.570	24.980	23.090	23.430	23.162	11,524,150
2022-08-24	25.500	25.500	23.330	24.250	23.972	12,863,924
2022-08-23	25.550	26.150	24.910	25.460	25.168	9,337,666
2022-08-22	25.510	26.400	25.100	25.990	25.692	8,849,099
2022-08-19	25.880	27.360	25.000	25.670	25.376	16,075,279
2022-08-18	27.240	27.400	25.570	26.190	25.890	23,611,095
2022-08-17	28.400	29.200	26.120	27.800	27.482	27,371,249
2022-08-16	25.940	27.970	25.350	27.970	27.650	19,464,387
2022-08-15	24.000	26.010	23.520	25.430	25.139	18,742,633
2022-08-12	27.450	29.480	24.750	24.770	24.486	29,277,188
2022-08-11	25.080	27.500	24.850	27.500	27.185	18,047,450
2022-08-10	24.250	25.190	23.600	25.000	24.714	14,288,718
2022-08-09	26.010	26.630	23.750	24.470	24.190	18,987,027
2022-08-08	24.870	26.550	23.960	25.430	25.139	14,480,851

← NewerPage 17 of 21 · 1,220 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.