Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.370	11.840	11.300	11.770	11.770	6,389,600
2026-07-22	11.050	11.500	10.930	11.460	11.460	6,498,666
2026-07-21	11.270	11.270	10.760	11.050	11.050	5,689,984
2026-07-20	11.250	11.490	11.040	11.200	11.200	6,415,722
2026-07-17	11.260	11.660	10.980	11.140	11.140	5,479,518
2026-07-16	11.350	11.540	11.000	11.360	11.360	4,649,257
2026-07-15	11.200	11.790	11.110	11.460	11.460	5,991,061
2026-07-14	11.000	11.230	10.890	11.170	11.170	4,014,333
2026-07-13	11.300	11.600	10.880	10.990	10.990	7,922,131
2026-07-10	11.050	11.750	10.860	11.280	11.280	7,900,582
2026-07-09	11.220	11.220	10.490	10.820	10.820	9,173,529
2026-07-08	11.280	11.430	11.000	11.170	11.170	4,369,644
2026-07-07	11.780	11.850	11.260	11.280	11.280	3,478,485
2026-07-06	11.930	12.100	11.730	11.770	11.770	3,765,900
2026-07-03	11.680	12.060	11.660	11.920	11.920	3,563,400
2026-07-02	11.880	12.150	11.650	11.660	11.660	4,657,544
2026-07-01	11.500	11.950	11.300	11.710	11.710	4,595,980
2026-06-30	11.450	11.480	11.160	11.330	11.330	4,591,758
2026-06-29	11.720	11.740	11.120	11.400	11.400	5,348,408
2026-06-26	12.400	12.400	11.720	11.800	11.800	6,051,136
2026-06-25	12.520	12.690	12.020	12.200	12.200	6,402,718
2026-06-24	13.060	13.280	12.500	12.670	12.670	6,823,656
2026-06-23	12.990	13.340	12.880	13.030	13.030	4,184,071
2026-06-22	13.280	13.280	12.650	13.050	13.050	6,543,861
2026-06-18	13.300	13.600	12.920	13.260	13.260	6,775,826
2026-06-17	13.550	13.550	13.030	13.160	13.160	5,025,628
2026-06-16	13.550	13.950	13.410	13.580	13.580	5,713,536
2026-06-15	13.720	13.800	13.280	13.370	13.370	5,631,400
2026-06-12	13.350	13.850	13.140	13.600	13.600	4,649,057
2026-06-11	13.590	13.680	13.050	13.290	13.290	5,292,982
2026-06-10	14.120	14.120	13.410	13.580	13.580	5,805,994
2026-06-09	13.800	14.290	13.320	14.240	14.240	7,346,354
2026-06-08	14.150	14.430	13.480	13.600	13.600	8,060,005
2026-06-05	14.310	14.740	14.150	14.430	14.430	5,157,041
2026-06-04	14.700	14.770	14.200	14.270	14.270	4,266,564
2026-06-03	14.830	14.840	14.510	14.690	14.690	4,436,211
2026-06-02	15.100	15.210	14.670	14.840	14.840	4,238,000
2026-06-01	14.850	15.310	14.690	14.980	14.980	4,614,549
2026-05-29	15.380	15.530	14.660	14.830	14.830	7,773,384
2026-05-28	15.780	15.980	15.100	15.370	15.370	8,040,109
2026-05-27	16.250	16.430	15.620	15.840	15.840	14,437,820
2026-05-26	15.630	17.010	15.470	16.300	16.300	25,014,240
2026-05-25	15.500	15.720	15.070	15.620	15.620	10,847,130
2026-05-22	15.530	15.770	15.150	15.510	15.510	12,403,080
2026-05-21	16.050	16.050	15.320	15.350	15.350	11,428,650
2026-05-20	16.150	16.150	15.580	16.060	16.060	9,670,611
2026-05-19	16.480	16.760	15.900	16.070	16.070	10,363,590
2026-05-18	16.090	16.780	15.810	16.290	16.290	10,342,940
2026-05-15	17.240	17.240	16.090	16.160	16.160	12,548,660
2026-05-14	16.040	17.320	15.930	17.080	17.080	20,126,381
2026-05-13	15.890	16.590	15.800	16.040	16.040	10,261,600
2026-05-12	16.550	16.560	15.770	15.900	15.900	9,186,460
2026-05-11	16.700	16.950	16.390	16.550	16.550	8,670,373
2026-05-08	16.740	17.000	16.550	16.700	16.700	7,324,286
2026-05-07	16.250	17.170	16.100	16.720	16.720	12,422,920
2026-05-06	16.270	16.300	16.030	16.250	16.250	6,190,791
2026-04-30	16.410	16.680	16.250	16.340	16.340	4,670,272
2026-04-29	16.300	16.590	15.900	16.430	16.430	6,257,379
2026-04-28	16.830	16.990	16.500	16.600	16.600	7,012,539
2026-04-27	16.510	16.840	16.320	16.830	16.830	8,708,266

← NewerPage 2 of 2 · 120 trading days

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.