Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.620	16.720	16.270	16.600	16.600	9,393,394
2026-04-23	17.210	17.210	16.660	16.670	16.670	12,930,240
2026-04-22	17.070	17.250	16.740	17.120	17.120	18,565,100
2026-04-21	15.520	17.080	15.400	17.080	17.080	25,457,850
2026-04-20	15.660	15.800	15.450	15.530	15.530	8,532,917
2026-04-17	14.830	16.070	14.720	15.730	15.730	16,197,290
2026-04-16	14.620	14.880	14.520	14.790	14.790	3,525,671
2026-04-15	14.710	15.110	14.600	14.620	14.620	5,060,456
2026-04-14	14.730	14.780	14.390	14.640	14.640	3,501,481
2026-04-13	14.880	14.890	14.620	14.700	14.700	3,977,958
2026-04-10	14.820	14.950	14.800	14.830	14.830	2,735,258
2026-04-09	14.710	14.940	14.670	14.790	14.790	3,426,825
2026-04-08	14.940	14.940	14.600	14.850	14.850	6,662,090
2026-04-07	14.200	14.950	14.130	14.940	14.940	6,308,219
2026-04-03	14.540	14.650	14.120	14.160	14.160	3,006,014
2026-04-02	14.530	14.740	14.450	14.570	14.570	2,781,553
2026-04-01	14.450	14.690	14.380	14.550	14.550	3,114,149
2026-03-31	14.770	14.820	14.240	14.370	14.370	4,401,195
2026-03-30	14.510	14.840	14.500	14.760	14.760	4,016,446
2026-03-27	14.470	14.760	14.360	14.660	14.660	3,784,677
2026-03-26	14.850	15.000	14.500	14.540	14.540	3,892,400
2026-03-25	14.250	15.050	14.140	14.850	14.850	6,322,178
2026-03-24	14.260	14.290	13.950	14.230	14.230	4,329,601
2026-03-23	14.580	14.580	13.900	14.010	14.010	8,753,587
2026-03-20	15.140	15.140	14.710	14.710	14.710	6,014,921
2026-03-19	15.520	15.610	15.150	15.160	15.160	5,010,203
2026-03-18	15.710	15.750	15.240	15.420	15.420	8,822,831
2026-03-17	15.860	15.910	15.680	15.690	15.690	6,041,600
2026-03-16	15.900	16.120	15.700	15.850	15.850	6,333,210
2026-03-13	16.250	16.370	15.920	15.920	15.920	7,703,924
2026-03-12	16.250	16.660	16.110	16.180	16.180	11,331,590
2026-03-11	15.960	16.230	15.820	16.150	16.150	8,727,744
2026-03-10	15.660	16.090	15.570	15.960	15.960	11,398,620
2026-03-09	16.940	17.160	16.090	16.180	16.180	17,001,320
2026-03-06	16.150	16.440	15.760	16.330	16.330	13,800,420
2026-03-05	16.660	16.900	16.110	16.270	16.270	16,875,570
2026-03-04	17.800	17.800	16.400	16.720	16.720	25,605,160
2026-03-03	17.150	19.080	17.100	18.120	18.120	44,707,992
2026-03-02	16.540	17.500	16.380	17.480	17.480	35,099,246
2026-02-27	16.460	16.610	16.150	16.430	16.430	8,108,462
2026-02-26	16.660	16.710	16.370	16.460	16.460	5,710,133
2026-02-25	16.760	16.900	16.580	16.660	16.660	6,275,204
2026-02-24	16.390	16.900	16.390	16.800	16.800	7,630,297
2026-02-13	16.430	16.540	16.160	16.220	16.220	6,583,455
2026-02-12	16.850	17.130	16.470	16.500	16.500	13,827,080
2026-02-11	16.510	17.070	16.350	16.660	16.660	10,721,030
2026-02-10	16.430	16.660	16.230	16.510	16.510	4,769,282
2026-02-09	16.700	16.750	16.330	16.470	16.470	7,301,471
2026-02-06	16.200	16.730	16.090	16.600	16.600	5,541,879
2026-02-05	16.520	16.690	16.220	16.320	16.320	5,286,800
2026-02-04	16.410	17.190	16.330	16.620	16.620	8,103,518
2026-02-03	16.360	16.580	16.210	16.400	16.400	4,831,315
2026-02-02	16.780	17.000	16.190	16.230	16.230	10,101,790
2026-01-30	16.920	17.350	16.470	17.100	17.100	13,014,040
2026-01-29	16.900	17.200	16.710	16.940	16.940	10,748,930
2026-01-28	16.880	17.000	16.620	16.820	16.820	7,108,334
2026-01-27	16.880	16.970	16.410	16.660	16.660	7,755,133
2026-01-26	17.000	17.270	16.750	17.020	17.020	10,796,040
2026-01-23	16.710	17.230	16.610	17.170	17.170	14,923,090
2026-01-22	16.150	16.780	16.140	16.710	16.710	13,003,580

← NewerPage 3 of 5 · 242 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.