Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.920	10.170	9.870	10.100	9.984	3,561,593
2022-05-11	10.150	10.180	9.930	9.940	9.826	5,396,572
2022-05-10	9.500	10.030	9.430	9.960	9.846	5,639,924
2022-05-09	9.350	9.710	9.350	9.600	9.490	3,516,879
2022-05-06	9.170	9.520	9.130	9.350	9.243	3,439,514
2022-05-05	9.250	9.530	9.030	9.410	9.302	5,585,332
2022-04-29	8.980	9.330	8.870	9.210	9.105	5,056,015
2022-04-28	8.870	8.980	8.690	8.820	8.719	5,199,257
2022-04-27	8.350	8.880	8.150	8.860	8.759	6,429,883
2022-04-26	8.950	8.990	8.290	8.350	8.254	5,442,503
2022-04-25	9.790	9.800	8.910	8.910	8.808	6,122,226
2022-04-22	10.080	10.120	9.810	9.910	9.797	3,287,412
2022-04-21	10.730	10.760	9.900	10.000	9.886	6,137,748
2022-04-20	11.170	11.170	10.650	10.700	10.577	3,181,288
2022-04-19	10.980	11.290	10.900	11.160	11.032	3,757,354
2022-04-18	10.700	11.080	10.590	10.950	10.825	3,070,942
2022-04-15	11.130	11.130	10.570	10.800	10.676	4,651,662
2022-04-14	11.180	11.250	11.030	11.080	10.953	3,957,930
2022-04-13	11.020	11.370	11.020	11.150	11.022	4,468,790
2022-04-12	11.000	11.170	10.800	11.120	10.993	5,126,616
2022-04-11	11.780	11.880	10.960	11.000	10.874	6,217,465
2022-04-08	11.800	11.940	11.510	11.760	11.625	5,179,896
2022-04-07	12.140	12.220	11.830	11.860	11.724	6,040,998
2022-04-06	12.100	12.400	11.950	12.120	11.981	8,121,453
2022-04-01	12.100	12.220	11.860	12.110	11.971	5,403,181
2022-03-31	12.190	12.280	11.910	12.100	11.961	6,222,040
2022-03-30	12.300	12.340	12.120	12.170	12.031	5,522,402
2022-03-29	12.650	12.650	12.150	12.300	12.159	7,381,251
2022-03-28	12.010	12.950	11.850	12.660	12.515	13,122,630
2022-03-25	11.920	12.350	11.920	12.220	12.080	7,668,291
2022-03-24	12.170	12.420	12.050	12.070	11.932	9,186,039
2022-03-23	12.340	12.650	12.100	12.170	12.031	13,941,035
2022-03-22	11.810	12.570	11.700	12.470	12.327	17,252,876
2022-03-21	11.450	11.860	11.410	11.730	11.596	9,409,243
2022-03-18	11.580	11.780	11.250	11.450	11.319	9,459,618
2022-03-17	11.300	11.660	11.080	11.400	11.269	11,079,026
2022-03-16	11.130	11.420	10.840	11.230	11.101	7,180,380
2022-03-15	11.690	11.690	11.000	11.020	10.894	6,522,221
2022-03-14	11.850	12.140	11.550	11.550	11.418	5,942,961
2022-03-11	11.830	12.030	11.450	12.030	11.892	7,431,329
2022-03-10	11.550	12.220	11.420	12.010	11.872	11,697,945
2022-03-09	11.600	11.740	10.920	11.350	11.220	9,667,387
2022-03-08	12.300	12.390	11.430	11.570	11.438	9,223,347
2022-03-07	12.460	12.590	12.140	12.330	12.189	6,996,205
2022-03-04	12.960	12.970	12.400	12.400	12.258	10,587,627
2022-03-03	12.910	13.330	12.770	12.960	12.812	14,283,161
2022-03-02	12.710	13.060	12.700	12.900	12.752	10,779,947
2022-03-01	12.750	12.760	12.440	12.610	12.466	6,051,638
2022-02-28	12.870	12.980	12.420	12.600	12.456	7,989,229
2022-02-25	12.830	12.910	12.530	12.760	12.614	11,332,896
2022-02-24	13.550	13.570	12.610	12.820	12.673	20,628,724
2022-02-23	12.810	13.600	12.790	13.480	13.326	17,321,001
2022-02-22	13.230	13.340	12.630	12.800	12.653	13,693,789
2022-02-21	12.650	13.580	12.380	13.160	13.009	18,895,793
2022-02-18	11.750	12.640	11.670	12.520	12.377	19,854,738
2022-02-17	12.000	12.040	11.760	11.790	11.655	9,552,866
2022-02-16	11.980	12.070	11.850	12.000	11.863	8,620,278
2022-02-15	12.190	12.360	11.830	12.070	11.932	9,603,427
2022-02-14	12.510	12.640	12.040	12.180	12.041	10,627,635
2022-02-11	13.000	13.050	12.010	12.500	12.357	17,240,469

← NewerPage 19 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.