Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.800	13.840	12.890	12.990	12.841	19,926,452
2022-02-09	13.260	14.300	12.840	13.610	13.454	28,123,256
2022-02-08	12.900	13.060	12.580	13.050	12.901	11,576,518
2022-02-07	12.750	13.070	12.600	12.890	12.742	11,696,996
2022-01-28	12.700	12.900	12.430	12.500	12.357	8,874,126
2022-01-27	12.790	12.860	12.410	12.430	12.288	9,798,367
2022-01-26	12.740	13.260	12.540	12.780	12.634	12,517,246
2022-01-25	13.040	13.200	12.580	12.670	12.525	13,942,439
2022-01-24	13.000	13.430	12.770	12.970	12.821	15,208,993
2022-01-21	13.110	13.330	12.670	12.890	12.742	18,451,176
2022-01-20	13.950	14.060	12.910	12.950	12.802	28,254,571
2022-01-19	14.380	14.580	13.790	13.950	13.790	22,124,295
2022-01-18	15.190	15.190	14.000	14.500	14.334	28,717,254
2022-01-17	15.000	15.420	14.840	15.180	15.006	20,686,219
2022-01-14	15.300	15.550	14.850	14.900	14.729	24,338,497
2022-01-13	15.800	15.900	15.240	15.400	15.224	27,582,124
2022-01-12	15.780	16.240	15.620	15.860	15.678	27,707,911
2022-01-11	16.330	16.870	15.890	16.080	15.896	41,877,761
2022-01-10	16.920	17.900	16.920	16.920	16.726	44,031,186
2022-01-07	18.910	19.770	18.800	18.800	18.585	13,396,249
2022-01-06	22.800	24.530	20.070	20.890	20.651	59,401,581
2022-01-05	20.400	22.300	20.000	22.300	22.045	30,696,690
2022-01-04	18.450	20.270	18.000	20.270	20.038	31,200,759
2021-12-31	17.800	18.600	17.550	18.430	18.219	21,053,460
2021-12-30	16.650	18.480	16.300	18.020	17.814	30,482,557
2021-12-29	15.180	16.880	15.000	16.870	16.677	26,691,162
2021-12-28	15.100	15.530	14.590	15.390	15.214	24,384,031
2021-12-27	14.620	15.730	14.530	15.090	14.917	36,025,786
2021-12-24	14.600	14.740	13.870	14.300	14.136	16,767,065
2021-12-23	14.490	15.010	14.270	14.460	14.294	23,915,367
2021-12-22	13.560	14.620	13.010	14.620	14.453	29,046,763
2021-12-21	12.300	13.510	11.800	13.290	13.138	20,678,853
2021-12-20	12.120	12.370	11.600	12.310	12.169	18,583,744
2021-12-17	12.180	12.810	11.950	12.500	12.357	23,769,392
2021-12-16	11.430	12.100	11.090	12.100	11.961	16,759,759
2021-12-15	11.160	11.760	10.970	11.000	10.874	12,925,688
2021-12-14	11.310	11.370	10.660	11.080	10.953	14,226,573
2021-12-13	11.140	11.800	10.910	11.390	11.260	17,643,664
2021-12-10	10.950	11.340	10.600	11.030	10.904	25,745,689
2021-12-09	9.960	10.850	9.880	10.850	10.726	24,324,925
2021-12-08	9.850	10.050	9.690	9.860	9.747	22,962,938
2021-12-07	9.000	9.890	8.960	9.890	9.777	24,655,739
2021-12-06	8.990	9.180	8.800	8.990	8.887	8,817,946
2021-12-03	9.100	9.300	8.950	8.990	8.887	5,723,968
2021-12-02	9.240	9.320	9.000	9.080	8.976	6,111,574
2021-12-01	9.370	9.400	9.160	9.270	9.164	6,011,681
2021-11-30	9.100	9.660	8.950	9.370	9.263	12,088,049
2021-11-29	8.830	9.140	8.550	9.000	8.897	8,206,032
2021-11-26	8.830	9.000	8.800	8.920	8.818	6,731,671
2021-11-25	8.830	9.080	8.710	8.910	8.808	10,906,249
2021-11-24	8.800	9.090	8.660	8.770	8.670	14,651,741
2021-11-23	8.440	8.950	8.320	8.840	8.739	15,504,023
2021-11-22	8.000	8.690	7.920	8.490	8.393	21,759,669
2021-11-19	7.710	8.080	7.650	8.000	7.908	14,263,423
2021-11-18	7.620	7.830	7.540	7.650	7.562	6,561,320
2021-11-17	7.600	7.700	7.520	7.630	7.543	4,976,588
2021-11-16	7.450	7.900	7.400	7.640	7.553	9,444,431
2021-11-15	7.300	7.620	7.150	7.510	7.424	7,038,696
2021-11-12	7.190	7.340	7.110	7.270	7.187	3,360,454
2021-11-11	7.030	7.220	7.020	7.180	7.098	2,958,623

← NewerPage 20 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.