Yueyang Xingchang Petro-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.320	14.370	13.980	14.050	13.970	3,796,146
2025-04-25	14.450	14.700	14.330	14.370	14.288	2,579,215
2025-04-24	14.690	14.730	14.370	14.440	14.358	3,140,500
2025-04-23	14.710	14.790	14.630	14.690	14.606	2,787,528
2025-04-22	14.790	14.840	14.660	14.680	14.596	2,301,706
2025-04-21	14.660	14.860	14.570	14.800	14.715	3,587,540
2025-04-18	14.480	15.020	14.480	14.800	14.715	6,302,210
2025-04-17	14.350	14.750	14.320	14.480	14.397	3,877,850
2025-04-16	14.390	14.770	14.290	14.530	14.447	7,680,168
2025-04-15	14.390	14.400	14.150	14.250	14.169	4,874,105
2025-04-14	14.030	14.690	14.030	14.600	14.517	6,739,917
2025-04-11	13.700	14.100	13.560	13.990	13.910	7,336,800
2025-04-10	13.800	14.060	13.700	13.780	13.701	6,565,828
2025-04-09	13.120	13.670	12.440	13.550	13.473	7,434,495
2025-04-08	13.800	14.200	13.000	13.390	13.314	11,334,392
2025-04-07	15.020	15.100	14.200	14.200	14.119	5,583,700
2025-04-03	15.630	15.860	15.420	15.780	15.690	6,247,175
2025-04-02	16.100	16.100	15.700	15.800	15.710	5,409,081
2025-04-01	16.360	16.500	16.000	16.090	15.998	7,294,941
2025-03-31	16.460	16.820	16.400	16.720	16.625	5,480,292
2025-03-28	17.130	17.240	16.580	16.580	16.485	8,309,239
2025-03-27	17.100	17.470	17.100	17.170	17.072	6,798,006
2025-03-26	16.700	17.260	16.650	17.150	17.052	8,307,971
2025-03-25	16.700	16.930	16.610	16.790	16.694	4,307,425
2025-03-24	16.430	16.820	16.350	16.700	16.605	6,956,168
2025-03-21	17.010	17.050	16.400	16.550	16.455	7,043,859
2025-03-20	17.060	17.140	16.810	16.870	16.774	5,132,859
2025-03-19	16.600	17.220	16.450	17.070	16.973	11,760,076
2025-03-18	16.720	16.800	16.530	16.610	16.515	4,990,482
2025-03-17	16.820	17.000	16.690	16.740	16.644	4,639,877
2025-03-14	16.750	16.870	16.450	16.820	16.724	5,938,297
2025-03-13	17.040	17.170	16.510	16.680	16.585	7,616,871
2025-03-12	16.910	17.140	16.810	17.040	16.943	7,704,470
2025-03-11	16.650	16.910	16.500	16.880	16.784	6,151,649
2025-03-10	16.300	17.150	16.160	16.880	16.784	12,716,738
2025-03-07	16.250	16.640	16.090	16.280	16.187	9,238,180
2025-03-06	15.940	16.680	15.940	16.250	16.157	12,287,983
2025-03-05	15.850	16.000	15.730	15.860	15.769	3,305,818
2025-03-04	15.980	16.070	15.770	15.960	15.869	4,115,581
2025-03-03	15.740	16.200	15.720	15.930	15.839	5,203,008
2025-02-28	16.140	16.270	15.670	15.700	15.610	5,583,414
2025-02-27	16.160	16.770	16.000	16.230	16.137	7,019,207
2025-02-26	15.940	16.330	15.760	16.180	16.088	7,235,486
2025-02-25	15.860	16.070	15.650	15.820	15.730	4,333,434
2025-02-24	16.060	16.150	15.830	15.950	15.859	4,578,454
2025-02-21	16.120	16.400	15.900	16.100	16.008	6,612,383
2025-02-20	16.600	16.630	16.000	16.110	16.018	8,758,552
2025-02-19	15.730	16.750	15.630	16.640	16.545	13,594,574
2025-02-18	16.000	16.230	15.680	15.720	15.630	6,034,577
2025-02-17	15.800	16.230	15.800	15.950	15.859	5,294,056
2025-02-14	15.630	16.080	15.620	15.850	15.759	5,665,772
2025-02-13	16.130	16.250	15.660	15.680	15.590	6,338,434
2025-02-12	16.040	16.310	15.980	16.230	16.137	4,085,000
2025-02-11	16.310	16.370	15.950	16.100	16.008	3,255,754
2025-02-10	15.930	16.480	15.910	16.280	16.187	6,754,638
2025-02-07	15.790	16.140	15.640	15.870	15.779	3,759,871
2025-02-06	15.430	15.800	15.330	15.790	15.700	3,155,403
2025-02-05	15.760	15.790	15.290	15.430	15.342	3,479,278
2025-01-27	15.920	16.010	15.640	15.660	15.571	3,517,471
2025-01-24	15.890	16.020	15.700	15.900	15.809	2,600,435

← NewerPage 7 of 21 · 1,212 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.