Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.100	16.230	15.910	16.150	16.150	5,597,845
2026-01-20	15.980	16.220	15.830	16.170	16.170	8,969,849
2026-01-19	15.670	16.050	15.580	16.020	16.020	6,793,005
2026-01-16	15.730	15.830	15.470	15.610	15.610	6,545,037
2026-01-15	16.080	16.080	15.650	15.730	15.730	8,181,150
2026-01-14	16.190	16.440	15.870	15.990	15.990	12,181,179
2026-01-13	16.250	16.700	16.170	16.210	16.210	12,978,911
2026-01-12	16.280	16.280	16.120	16.240	16.240	8,865,440
2026-01-09	16.720	16.800	16.180	16.280	16.280	11,231,137
2026-01-08	16.120	16.470	15.990	16.440	16.440	8,939,817
2026-01-07	16.240	16.330	16.010	16.120	16.120	7,726,581
2026-01-06	16.460	16.550	16.200	16.300	16.300	7,994,558
2026-01-05	16.410	16.550	16.060	16.330	16.330	5,915,666
2025-12-31	16.160	16.350	15.900	16.230	16.230	4,477,200
2025-12-30	16.390	16.440	16.150	16.220	16.220	4,593,809
2025-12-29	16.460	16.610	16.000	16.460	16.460	5,733,490
2025-12-26	16.750	16.840	16.480	16.530	16.530	6,254,018
2025-12-25	17.060	17.110	16.600	16.730	16.730	7,146,202
2025-12-24	16.610	17.170	16.610	17.050	17.050	7,938,743
2025-12-23	16.940	17.100	16.650	16.830	16.830	7,003,567
2025-12-22	15.920	17.060	15.920	16.950	16.950	15,392,931
2025-12-19	15.700	15.890	15.700	15.830	15.830	4,204,212
2025-12-18	15.600	15.970	15.600	15.750	15.750	5,699,000
2025-12-17	15.490	15.750	15.200	15.660	15.660	10,471,241
2025-12-16	15.890	15.980	15.300	15.420	15.420	7,112,738
2025-12-15	16.040	16.190	15.860	15.930	15.930	4,471,520
2025-12-12	15.810	16.190	15.720	15.880	15.880	7,437,801
2025-12-11	16.340	16.450	15.740	15.790	15.790	9,662,070
2025-12-10	16.360	16.360	16.120	16.340	16.340	3,206,830
2025-12-09	16.890	16.890	16.310	16.360	16.360	7,917,164
2025-12-08	16.960	17.000	16.650	16.770	16.770	5,014,990
2025-12-05	16.800	16.930	16.600	16.890	16.890	4,678,992
2025-12-04	17.060	17.090	16.620	16.670	16.670	4,782,840
2025-12-03	17.120	17.150	16.950	17.060	17.060	4,097,257
2025-12-02	17.480	17.550	17.110	17.180	17.180	5,828,363
2025-12-01	17.490	17.870	17.410	17.550	17.550	5,843,541
2025-11-28	17.240	17.470	17.070	17.370	17.370	4,609,510
2025-11-27	17.400	17.450	17.120	17.170	17.170	4,793,828
2025-11-26	17.500	17.670	17.010	17.310	17.310	6,415,961
2025-11-25	17.410	17.780	17.330	17.500	17.500	6,815,110
2025-11-24	17.100	17.490	16.800	17.370	17.370	7,912,005
2025-11-21	18.060	18.300	16.960	17.020	17.020	13,556,751
2025-11-20	18.790	18.940	18.200	18.340	18.340	7,208,830
2025-11-19	18.790	19.220	18.580	18.700	18.700	8,273,405
2025-11-18	19.350	19.420	18.610	18.790	18.790	9,651,094
2025-11-17	19.560	19.730	19.110	19.420	19.420	8,426,921
2025-11-14	19.200	19.810	19.190	19.500	19.500	10,173,159
2025-11-13	19.000	19.550	19.000	19.270	19.270	9,886,725
2025-11-12	19.580	19.720	18.960	19.110	19.110	11,831,467
2025-11-11	19.950	20.560	19.500	19.580	19.580	24,412,745
2025-11-10	19.260	20.830	19.260	20.000	20.000	38,053,350
2025-11-07	18.310	19.450	18.310	18.940	18.940	15,935,565
2025-11-06	18.610	18.780	18.360	18.500	18.500	9,625,116
2025-11-05	17.760	18.930	17.680	18.600	18.600	15,444,437
2025-11-04	18.290	18.320	17.720	17.870	17.870	5,705,504
2025-11-03	18.050	18.380	17.910	18.290	18.290	6,818,288
2025-10-31	17.410	18.110	17.400	18.070	18.070	9,677,592
2025-10-30	17.980	17.980	17.330	17.500	17.500	9,899,342
2025-10-29	18.190	18.280	17.780	17.970	17.970	12,561,049
2025-10-28	18.800	18.890	18.280	18.320	18.320	12,066,358

← NewerPage 4 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.