Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	24.300	25.500	23.700	25.150	24.862	12,801,122
2022-08-04	24.910	25.390	23.830	24.540	24.259	17,949,451
2022-08-03	23.230	25.920	23.230	24.850	24.565	29,752,804
2022-08-02	22.770	24.360	21.900	23.560	23.290	25,860,263
2022-08-01	22.170	23.360	20.980	22.410	22.153	19,940,798
2022-07-29	21.980	22.740	21.100	22.360	22.104	22,139,408
2022-07-28	21.270	22.880	20.300	21.370	21.125	28,554,677
2022-07-27	19.700	21.500	19.700	21.170	20.928	27,179,585
2022-07-26	18.120	19.560	18.120	19.560	19.336	12,968,557
2022-07-25	18.940	19.000	17.530	17.780	17.576	14,962,864
2022-07-22	19.880	20.660	18.070	18.470	18.258	25,244,717
2022-07-21	19.860	20.870	19.760	19.850	19.623	18,531,121
2022-07-20	20.770	20.800	19.600	19.850	19.623	14,444,126
2022-07-19	19.680	21.170	18.290	20.430	20.196	31,099,215
2022-07-18	18.100	19.390	17.680	19.390	19.168	32,597,166
2022-07-15	16.030	17.630	15.770	17.630	17.428	28,836,798
2022-07-14	15.290	16.500	14.880	16.030	15.846	19,744,938
2022-07-13	15.180	15.770	14.650	15.080	14.907	10,917,153
2022-07-12	16.280	16.480	15.110	15.230	15.056	16,640,449
2022-07-11	15.500	16.690	15.500	16.090	15.906	21,738,487
2022-07-08	15.700	15.700	15.000	15.440	15.263	13,758,716
2022-07-07	14.920	15.760	14.510	15.660	15.481	16,615,107
2022-07-06	15.200	15.200	14.400	14.670	14.502	14,901,247
2022-07-05	14.910	15.680	14.500	15.400	15.224	15,605,129
2022-07-04	14.170	15.380	14.160	14.900	14.729	12,423,954
2022-07-01	14.480	14.590	14.070	14.250	14.087	6,200,425
2022-06-30	13.650	14.700	13.650	14.500	14.334	14,886,988
2022-06-29	14.060	14.480	13.400	13.550	13.395	9,022,698
2022-06-28	13.990	14.360	13.880	14.180	14.018	11,083,686
2022-06-27	14.020	14.560	13.830	13.880	13.721	12,192,648
2022-06-24	13.400	13.880	13.260	13.750	13.593	11,360,071
2022-06-23	13.320	13.540	12.840	13.220	13.069	10,824,299
2022-06-22	13.660	14.240	13.460	13.530	13.375	9,257,154
2022-06-21	14.540	14.540	13.560	13.720	13.563	14,050,863
2022-06-20	15.130	15.380	13.930	14.400	14.235	24,086,680
2022-06-17	15.750	16.040	15.060	15.400	15.224	14,750,158
2022-06-16	15.440	16.000	15.220	15.840	15.659	13,877,243
2022-06-15	16.000	16.200	15.490	15.670	15.491	18,844,936
2022-06-14	14.880	16.480	14.870	16.220	16.034	25,385,124
2022-06-13	14.720	15.450	14.650	15.180	15.006	19,004,548
2022-06-10	14.460	15.100	14.200	14.910	14.739	22,411,508
2022-06-09	14.310	15.380	14.300	14.530	14.364	32,560,015
2022-06-08	14.100	14.910	13.770	14.520	14.354	45,493,774
2022-06-07	12.440	13.550	12.280	13.550	13.395	18,554,940
2022-06-06	12.330	12.450	12.000	12.320	12.179	15,324,694
2022-06-02	12.780	12.850	12.220	12.350	12.209	20,303,287
2022-06-01	12.200	13.020	12.010	12.980	12.831	25,980,294
2022-05-31	11.910	12.590	11.900	12.400	12.258	29,685,056
2022-05-30	10.900	11.910	10.900	11.910	11.774	17,791,190
2022-05-27	10.800	11.000	10.660	10.830	10.706	5,593,165
2022-05-26	10.550	10.880	10.320	10.660	10.538	4,618,550
2022-05-25	10.440	10.660	10.310	10.550	10.429	3,006,662
2022-05-24	10.970	11.000	10.200	10.280	10.162	4,346,204
2022-05-23	10.780	10.990	10.680	10.980	10.854	4,512,646
2022-05-20	10.850	11.060	10.580	10.660	10.538	5,176,243
2022-05-19	10.520	10.740	10.520	10.710	10.587	2,691,342
2022-05-18	10.410	10.860	10.300	10.720	10.597	4,069,601
2022-05-17	10.440	10.570	10.270	10.440	10.320	3,364,131
2022-05-16	10.160	10.600	10.030	10.430	10.311	6,061,737
2022-05-13	10.120	10.230	9.990	10.100	9.984	2,212,602

← NewerPage 18 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.