Yueyang Xingchang Petro-Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.240 | 16.370 | 15.870 | 15.890 | 15.799 | 3,499,115 |
| 2025-01-22 | 16.150 | 16.390 | 16.020 | 16.070 | 15.978 | 2,845,348 |
| 2025-01-21 | 16.530 | 16.660 | 16.010 | 16.330 | 16.237 | 5,504,400 |
| 2025-01-20 | 15.660 | 16.540 | 15.530 | 16.520 | 16.426 | 10,325,491 |
| 2025-01-17 | 15.740 | 15.800 | 15.500 | 15.530 | 15.441 | 3,506,459 |
| 2025-01-16 | 16.000 | 16.130 | 15.600 | 15.850 | 15.759 | 3,400,146 |
| 2025-01-15 | 15.620 | 16.250 | 15.500 | 15.850 | 15.759 | 6,681,343 |
| 2025-01-14 | 15.230 | 15.600 | 15.080 | 15.580 | 15.491 | 4,950,421 |
| 2025-01-13 | 15.170 | 15.350 | 14.830 | 15.160 | 15.073 | 2,770,329 |
| 2025-01-10 | 15.570 | 15.750 | 15.160 | 15.170 | 15.083 | 3,186,020 |
| 2025-01-09 | 15.890 | 15.920 | 15.550 | 15.570 | 15.481 | 3,309,845 |
| 2025-01-08 | 15.800 | 16.070 | 15.330 | 15.950 | 15.859 | 4,727,141 |
| 2025-01-07 | 15.430 | 15.920 | 15.280 | 15.920 | 15.829 | 4,951,626 |
| 2025-01-06 | 16.130 | 16.200 | 15.190 | 15.430 | 15.342 | 6,537,960 |
| 2025-01-03 | 16.980 | 16.980 | 16.160 | 16.190 | 16.098 | 5,970,673 |
| 2025-01-02 | 16.810 | 17.360 | 16.670 | 16.900 | 16.803 | 5,571,225 |
| 2024-12-31 | 17.030 | 17.170 | 16.680 | 16.730 | 16.634 | 3,564,376 |
| 2024-12-30 | 17.100 | 17.220 | 16.870 | 16.990 | 16.893 | 3,762,736 |
| 2024-12-27 | 17.200 | 17.370 | 17.110 | 17.170 | 17.072 | 3,370,900 |
| 2024-12-26 | 17.400 | 17.400 | 17.100 | 17.210 | 17.112 | 3,321,620 |
| 2024-12-25 | 17.630 | 17.650 | 17.200 | 17.310 | 17.211 | 3,122,131 |
| 2024-12-24 | 17.300 | 17.640 | 17.170 | 17.630 | 17.529 | 3,913,591 |
| 2024-12-23 | 17.590 | 17.810 | 17.150 | 17.460 | 17.360 | 7,717,986 |
| 2024-12-20 | 17.070 | 17.530 | 16.980 | 17.450 | 17.350 | 5,197,539 |
| 2024-12-19 | 17.180 | 17.270 | 16.930 | 17.080 | 16.982 | 3,950,764 |
| 2024-12-18 | 16.860 | 17.800 | 16.860 | 17.350 | 17.251 | 8,168,681 |
| 2024-12-17 | 17.240 | 17.290 | 16.680 | 16.790 | 16.694 | 5,285,900 |
| 2024-12-16 | 17.310 | 17.580 | 17.200 | 17.280 | 17.181 | 4,308,650 |
| 2024-12-13 | 17.610 | 17.720 | 17.230 | 17.250 | 17.151 | 5,764,452 |
| 2024-12-12 | 17.650 | 17.770 | 17.400 | 17.600 | 17.499 | 6,208,951 |
| 2024-12-11 | 17.740 | 17.850 | 17.600 | 17.730 | 17.629 | 5,476,764 |
| 2024-12-10 | 18.220 | 18.480 | 17.730 | 17.800 | 17.698 | 10,064,043 |
| 2024-12-09 | 17.800 | 17.980 | 17.640 | 17.830 | 17.728 | 5,441,759 |
| 2024-12-06 | 17.920 | 18.020 | 17.580 | 17.770 | 17.669 | 6,832,799 |
| 2024-12-05 | 18.030 | 18.120 | 17.580 | 17.950 | 17.847 | 8,306,174 |
| 2024-12-04 | 17.400 | 18.500 | 17.260 | 18.050 | 17.947 | 16,681,451 |
| 2024-12-03 | 17.560 | 17.650 | 17.320 | 17.350 | 17.251 | 7,606,183 |
| 2024-12-02 | 17.490 | 17.650 | 17.300 | 17.550 | 17.450 | 8,866,185 |
| 2024-11-29 | 17.270 | 17.700 | 17.110 | 17.490 | 17.390 | 7,753,347 |
| 2024-11-28 | 17.460 | 17.570 | 17.220 | 17.260 | 17.161 | 6,073,841 |
| 2024-11-27 | 17.600 | 17.600 | 17.060 | 17.480 | 17.380 | 8,441,863 |
| 2024-11-26 | 17.950 | 18.120 | 17.280 | 17.660 | 17.559 | 7,731,256 |
| 2024-11-25 | 18.300 | 18.320 | 17.460 | 17.910 | 17.808 | 9,068,544 |
| 2024-11-22 | 18.900 | 19.150 | 18.080 | 18.120 | 18.017 | 8,385,274 |
| 2024-11-21 | 19.520 | 19.670 | 18.680 | 18.900 | 18.792 | 8,528,488 |
| 2024-11-20 | 19.400 | 19.560 | 19.150 | 19.310 | 19.200 | 6,436,182 |
| 2024-11-19 | 18.810 | 19.550 | 18.710 | 19.390 | 19.279 | 9,733,140 |
| 2024-11-18 | 19.220 | 19.400 | 18.400 | 18.800 | 18.693 | 11,331,379 |
| 2024-11-15 | 19.800 | 20.070 | 19.090 | 19.130 | 19.021 | 11,505,537 |
| 2024-11-14 | 20.530 | 21.280 | 19.880 | 20.020 | 19.906 | 17,425,062 |
| 2024-11-13 | 19.400 | 21.060 | 19.120 | 20.720 | 20.602 | 22,193,381 |
| 2024-11-12 | 20.300 | 20.750 | 19.330 | 19.470 | 19.359 | 15,181,722 |
| 2024-11-11 | 19.490 | 20.300 | 18.700 | 20.130 | 20.015 | 22,719,612 |
| 2024-11-08 | 19.500 | 19.890 | 18.940 | 19.520 | 19.409 | 25,806,472 |
| 2024-11-07 | 17.840 | 19.380 | 17.720 | 19.160 | 19.051 | 23,595,216 |
| 2024-11-06 | 17.980 | 18.630 | 17.640 | 17.880 | 17.778 | 12,474,508 |
| 2024-11-05 | 17.800 | 18.440 | 17.600 | 17.800 | 17.698 | 22,082,948 |
| 2024-11-04 | 16.020 | 17.620 | 16.020 | 17.620 | 17.519 | 16,646,517 |
| 2024-11-01 | 16.560 | 16.720 | 15.960 | 16.020 | 15.929 | 10,388,399 |
| 2024-10-31 | 16.330 | 16.730 | 16.260 | 16.600 | 16.505 | 8,192,004 |
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.