Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.920	16.990	16.420	16.430	16.430	8,681,111
2025-07-24	16.660	16.850	16.610	16.790	16.790	7,525,989
2025-07-23	17.070	17.070	16.650	16.700	16.700	7,757,386
2025-07-22	17.610	17.650	16.830	17.080	17.080	15,274,519
2025-07-21	18.080	18.160	17.490	17.610	17.610	12,245,689
2025-07-18	18.300	18.660	18.030	18.130	18.130	10,386,131
2025-07-17	18.250	18.460	18.050	18.120	18.120	11,861,378
2025-07-16	17.950	18.800	17.500	18.270	18.270	17,738,276
2025-07-15	17.850	18.180	17.590	17.950	17.950	13,129,814
2025-07-14	18.120	18.980	17.820	17.820	17.820	26,244,598
2025-07-11	17.920	18.990	17.480	18.370	18.370	38,754,931
2025-07-10	17.450	17.650	16.900	17.500	17.400	34,142,563
2025-07-09	15.680	17.280	15.640	17.280	17.181	34,038,683
2025-07-08	15.690	15.880	15.400	15.710	15.620	7,454,980
2025-07-07	15.080	16.150	14.960	15.710	15.620	13,645,233
2025-07-04	15.320	15.340	15.070	15.090	15.004	3,763,636
2025-07-03	15.260	15.390	15.210	15.290	15.203	1,970,242
2025-07-02	15.370	15.440	15.200	15.270	15.183	3,070,317
2025-07-01	15.540	15.640	15.160	15.440	15.352	4,668,887
2025-06-30	15.420	16.140	15.350	15.650	15.561	6,175,550
2025-06-27	15.470	15.670	15.330	15.430	15.342	5,518,019
2025-06-26	15.200	15.930	15.200	15.550	15.461	10,886,858
2025-06-25	15.460	15.500	15.120	15.310	15.223	6,716,040
2025-06-24	15.030	15.700	14.650	15.600	15.511	9,612,078
2025-06-23	14.980	15.330	14.910	15.220	15.133	4,674,122
2025-06-20	15.130	15.200	14.830	14.830	14.745	3,687,542
2025-06-19	15.120	15.280	14.910	15.150	15.063	5,159,258
2025-06-18	15.640	15.640	15.120	15.200	15.113	3,993,318
2025-06-17	15.440	15.470	15.300	15.440	15.352	3,047,192
2025-06-16	15.470	15.610	15.390	15.430	15.342	4,148,086
2025-06-13	15.820	16.020	15.400	15.480	15.392	5,432,861
2025-06-12	15.450	15.810	15.440	15.690	15.600	4,220,558
2025-06-11	15.730	15.980	15.480	15.530	15.441	5,012,247
2025-06-10	15.390	16.060	15.300	15.720	15.630	9,832,420
2025-06-09	15.130	15.350	15.100	15.310	15.223	4,027,544
2025-06-06	15.080	15.340	15.010	15.150	15.063	4,865,813
2025-06-05	15.010	15.150	14.840	15.080	14.994	5,342,224
2025-06-04	14.150	15.200	14.150	15.090	15.004	11,387,909
2025-06-03	14.200	14.280	14.150	14.170	14.089	1,752,976
2025-05-30	14.440	14.440	14.220	14.230	14.149	1,950,626
2025-05-29	14.280	14.450	14.250	14.410	14.328	1,964,700
2025-05-28	14.480	14.480	14.270	14.290	14.208	1,638,268
2025-05-27	14.410	14.440	14.230	14.400	14.318	1,918,104
2025-05-26	14.450	14.470	14.250	14.400	14.318	2,378,141
2025-05-23	14.630	14.640	14.340	14.360	14.278	3,191,443
2025-05-22	14.680	14.700	14.350	14.350	14.268	2,775,822
2025-05-21	14.670	14.750	14.570	14.680	14.596	1,940,035
2025-05-20	14.910	14.990	14.610	14.680	14.596	3,197,989
2025-05-19	14.490	15.060	14.370	14.840	14.755	6,097,659
2025-05-16	14.400	14.700	14.330	14.490	14.407	2,232,083
2025-05-15	14.630	14.850	14.430	14.480	14.397	2,599,857
2025-05-14	14.760	14.810	14.560	14.690	14.606	2,768,231
2025-05-13	15.050	15.090	14.710	14.750	14.666	3,322,241
2025-05-12	14.550	15.030	14.550	14.930	14.845	5,555,800
2025-05-09	14.700	14.740	14.440	14.500	14.417	3,042,603
2025-05-08	14.510	14.990	14.410	14.670	14.586	4,908,497
2025-05-07	14.500	14.640	14.390	14.530	14.447	2,600,500
2025-05-06	14.200	14.460	14.200	14.450	14.367	3,129,088
2025-04-30	14.110	14.360	14.100	14.180	14.099	2,309,400
2025-04-29	14.000	14.250	13.910	14.110	14.029	2,029,300

← NewerPage 6 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.