Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.930	19.370	18.780	18.850	18.850	9,255,959
2025-10-24	19.050	19.140	18.800	19.030	19.030	6,947,074
2025-10-23	18.760	19.190	18.710	18.940	18.940	9,297,643
2025-10-22	19.270	19.270	18.750	18.790	18.790	12,888,223
2025-10-21	17.860	19.650	17.810	19.210	19.210	25,401,623
2025-10-20	18.440	18.470	17.760	17.860	17.860	12,770,871
2025-10-17	18.080	18.300	17.700	17.750	17.750	10,603,261
2025-10-16	18.810	18.990	18.000	18.180	18.180	18,899,682
2025-10-15	20.300	20.420	18.660	19.190	19.190	24,370,348
2025-10-14	19.590	20.830	19.280	20.240	20.240	29,881,676
2025-10-13	19.520	21.000	19.320	19.600	19.600	37,169,143
2025-10-10	20.000	20.130	19.340	20.130	20.130	27,761,360
2025-10-09	18.020	18.300	17.720	18.300	18.300	10,236,854
2025-09-30	16.650	16.870	16.470	16.640	16.640	7,324,606
2025-09-29	17.070	17.720	16.880	16.920	16.920	12,073,772
2025-09-26	16.580	17.450	16.420	16.880	16.880	8,602,704
2025-09-25	16.790	16.880	16.490	16.610	16.610	4,432,635
2025-09-24	16.810	16.810	16.590	16.720	16.720	4,184,277
2025-09-23	17.100	17.100	16.290	16.700	16.700	8,405,773
2025-09-22	17.320	17.700	16.940	17.180	17.180	6,920,073
2025-09-19	17.250	17.570	17.150	17.310	17.310	5,936,008
2025-09-18	17.850	18.010	17.050	17.280	17.280	9,312,174
2025-09-17	18.130	18.270	17.700	17.790	17.790	8,287,768
2025-09-16	18.090	18.500	17.930	18.160	18.160	8,262,967
2025-09-15	17.310	18.240	17.290	17.980	17.980	12,011,130
2025-09-12	16.960	17.670	16.870	17.390	17.390	11,492,857
2025-09-11	16.890	17.090	16.770	16.960	16.960	4,232,947
2025-09-10	17.100	17.150	16.780	16.930	16.930	3,772,292
2025-09-09	17.340	17.530	16.980	17.090	17.090	5,900,669
2025-09-08	17.170	17.430	17.060	17.370	17.370	5,731,934
2025-09-05	16.680	17.280	16.570	17.200	17.200	7,432,311
2025-09-04	16.820	17.200	16.440	16.680	16.680	6,895,844
2025-09-03	17.090	17.200	16.750	16.810	16.810	5,215,574
2025-09-02	17.290	17.450	16.870	17.090	17.090	8,958,593
2025-09-01	16.770	17.850	16.600	17.290	17.290	15,787,939
2025-08-29	16.840	17.070	16.600	16.660	16.660	6,161,200
2025-08-28	16.740	17.020	16.310	16.820	16.820	8,148,795
2025-08-27	17.250	17.510	16.720	16.760	16.760	9,618,961
2025-08-26	17.270	17.310	17.060	17.230	17.230	6,572,667
2025-08-25	16.890	17.470	16.890	17.170	17.170	11,394,137
2025-08-22	17.320	17.370	16.690	16.860	16.860	10,380,358
2025-08-21	17.320	17.630	17.200	17.310	17.310	10,548,106
2025-08-20	16.660	17.500	16.590	17.330	17.330	14,034,050
2025-08-19	16.340	16.830	16.100	16.680	16.680	11,429,541
2025-08-18	16.350	16.430	16.220	16.390	16.390	7,037,131
2025-08-15	15.900	16.420	15.900	16.390	16.390	7,947,981
2025-08-14	16.320	16.370	15.920	15.960	15.960	6,645,670
2025-08-13	16.290	16.420	16.250	16.320	16.320	3,868,476
2025-08-12	16.340	16.400	16.180	16.280	16.280	4,651,643
2025-08-11	16.160	16.480	16.130	16.340	16.340	6,281,910
2025-08-08	16.310	16.340	16.090	16.100	16.100	5,724,398
2025-08-07	16.000	16.460	15.940	16.350	16.350	10,332,349
2025-08-06	15.960	16.030	15.860	15.990	15.990	4,470,603
2025-08-05	15.960	16.060	15.880	16.010	16.010	5,688,544
2025-08-04	15.900	16.060	15.650	15.970	15.970	5,155,826
2025-08-01	15.960	16.040	15.880	15.960	15.960	3,707,206
2025-07-31	16.240	16.250	15.900	15.950	15.950	5,936,456
2025-07-30	16.210	16.420	16.000	16.240	16.240	9,504,008
2025-07-29	16.210	16.230	15.900	16.170	16.170	8,156,037
2025-07-28	16.600	16.700	16.000	16.210	16.210	13,625,609

← NewerPage 5 of 21 · 1,219 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.