Yueyang Xingchang Petro-Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.700 | 16.750 | 16.240 | 16.380 | 16.286 | 7,631,281 |
| 2024-10-29 | 17.150 | 17.180 | 16.600 | 16.730 | 16.634 | 8,469,378 |
| 2024-10-28 | 17.150 | 17.200 | 16.720 | 17.110 | 17.012 | 7,309,333 |
| 2024-10-25 | 16.860 | 17.180 | 16.750 | 17.120 | 17.022 | 7,740,097 |
| 2024-10-24 | 17.200 | 17.640 | 16.720 | 16.840 | 16.744 | 10,477,146 |
| 2024-10-23 | 17.000 | 17.780 | 16.900 | 17.210 | 17.112 | 13,149,628 |
| 2024-10-22 | 17.150 | 17.450 | 16.730 | 17.100 | 17.002 | 11,301,254 |
| 2024-10-21 | 16.870 | 17.780 | 16.790 | 17.390 | 17.291 | 19,350,054 |
| 2024-10-18 | 16.780 | 17.100 | 16.710 | 16.800 | 16.704 | 10,600,553 |
| 2024-10-17 | 17.310 | 17.380 | 16.830 | 16.840 | 16.744 | 5,893,113 |
| 2024-10-16 | 16.690 | 17.770 | 16.400 | 17.300 | 17.201 | 11,776,922 |
| 2024-10-15 | 17.340 | 17.340 | 16.660 | 16.680 | 16.585 | 5,964,990 |
| 2024-10-14 | 16.910 | 17.360 | 16.600 | 17.200 | 17.102 | 7,543,570 |
| 2024-10-11 | 17.600 | 17.850 | 16.580 | 16.860 | 16.764 | 10,089,260 |
| 2024-10-10 | 18.300 | 18.950 | 17.600 | 17.720 | 17.619 | 14,761,576 |
| 2024-10-09 | 18.060 | 19.380 | 17.690 | 18.310 | 18.205 | 19,380,321 |
| 2024-10-08 | 19.920 | 19.920 | 17.280 | 18.740 | 18.633 | 19,744,665 |
| 2024-09-30 | 17.500 | 18.220 | 17.070 | 18.110 | 18.007 | 17,167,782 |
| 2024-09-27 | 16.200 | 17.020 | 16.150 | 16.910 | 16.813 | 8,434,535 |
| 2024-09-26 | 15.780 | 16.160 | 15.640 | 16.110 | 16.018 | 4,779,913 |
| 2024-09-25 | 15.970 | 16.500 | 15.770 | 15.850 | 15.759 | 7,667,727 |
| 2024-09-24 | 15.170 | 15.800 | 15.160 | 15.650 | 15.561 | 3,755,941 |
| 2024-09-23 | 15.500 | 15.500 | 15.080 | 15.120 | 15.034 | 1,656,500 |
| 2024-09-20 | 15.240 | 15.350 | 15.080 | 15.200 | 15.113 | 1,733,603 |
| 2024-09-19 | 15.240 | 15.390 | 15.130 | 15.220 | 15.133 | 2,179,331 |
| 2024-09-18 | 15.220 | 15.410 | 14.850 | 15.180 | 15.093 | 2,682,890 |
| 2024-09-13 | 15.800 | 15.800 | 15.120 | 15.200 | 15.113 | 5,739,980 |
| 2024-09-12 | 16.300 | 16.390 | 15.670 | 15.790 | 15.700 | 4,468,710 |
| 2024-09-11 | 15.810 | 16.370 | 15.710 | 16.220 | 16.127 | 5,296,912 |
| 2024-09-10 | 15.670 | 15.930 | 15.620 | 15.810 | 15.720 | 3,348,879 |
| 2024-09-09 | 16.180 | 16.210 | 15.510 | 15.610 | 15.521 | 4,909,176 |
| 2024-09-06 | 15.700 | 16.350 | 15.600 | 16.000 | 15.909 | 6,821,278 |
| 2024-09-05 | 15.460 | 15.980 | 15.280 | 15.790 | 15.700 | 6,886,008 |
| 2024-09-04 | 15.200 | 15.570 | 15.080 | 15.390 | 15.302 | 2,101,679 |
| 2024-09-03 | 15.070 | 15.500 | 14.980 | 15.380 | 15.292 | 2,525,748 |
| 2024-09-02 | 15.380 | 15.520 | 15.000 | 15.050 | 14.964 | 2,571,696 |
| 2024-08-30 | 15.180 | 15.680 | 15.020 | 15.470 | 15.382 | 4,207,800 |
| 2024-08-29 | 14.800 | 15.380 | 14.520 | 15.180 | 15.093 | 3,066,283 |
| 2024-08-28 | 15.290 | 15.580 | 14.910 | 15.000 | 14.914 | 2,765,500 |
| 2024-08-27 | 15.580 | 15.600 | 15.160 | 15.290 | 15.203 | 3,083,493 |
| 2024-08-26 | 15.620 | 15.700 | 15.020 | 15.670 | 15.581 | 3,797,475 |
| 2024-08-23 | 16.010 | 16.010 | 15.500 | 15.640 | 15.551 | 4,851,252 |
| 2024-08-22 | 16.000 | 16.670 | 15.600 | 16.020 | 15.929 | 9,783,024 |
| 2024-08-21 | 15.490 | 15.620 | 15.250 | 15.490 | 15.402 | 1,501,587 |
| 2024-08-20 | 16.020 | 16.170 | 15.250 | 15.410 | 15.322 | 4,874,369 |
| 2024-08-19 | 16.280 | 16.420 | 16.050 | 16.080 | 15.988 | 2,873,534 |
| 2024-08-16 | 15.750 | 16.690 | 15.470 | 16.280 | 16.187 | 8,138,602 |
| 2024-08-15 | 15.550 | 15.670 | 15.350 | 15.500 | 15.411 | 1,552,600 |
| 2024-08-14 | 15.600 | 15.770 | 15.520 | 15.530 | 15.441 | 2,744,514 |
| 2024-08-13 | 15.530 | 16.200 | 15.430 | 16.000 | 15.909 | 3,776,494 |
| 2024-08-12 | 16.010 | 16.010 | 15.420 | 15.700 | 15.610 | 4,327,094 |
| 2024-08-09 | 15.440 | 16.240 | 15.260 | 15.960 | 15.869 | 7,241,773 |
| 2024-08-08 | 15.280 | 15.420 | 15.000 | 15.420 | 15.332 | 2,341,172 |
| 2024-08-07 | 14.960 | 15.400 | 14.920 | 15.260 | 15.173 | 1,574,431 |
| 2024-08-06 | 15.440 | 15.440 | 14.960 | 15.140 | 15.054 | 2,228,415 |
| 2024-08-05 | 15.580 | 15.700 | 15.010 | 15.030 | 14.944 | 3,525,866 |
| 2024-08-02 | 15.770 | 15.880 | 15.500 | 15.580 | 15.491 | 3,708,947 |
| 2024-08-01 | 16.060 | 16.430 | 15.800 | 15.850 | 15.759 | 3,643,847 |
| 2024-07-31 | 15.610 | 16.370 | 15.610 | 16.080 | 15.988 | 5,023,329 |
| 2024-07-30 | 15.800 | 15.900 | 15.560 | 15.660 | 15.571 | 3,648,088 |
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.