Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.200	8.430	8.200	8.390	7.936	3,636,100
2022-11-02	8.330	8.340	8.180	8.230	7.785	2,797,800
2022-11-01	8.030	8.210	8.000	8.190	7.747	3,394,363
2022-10-31	7.680	8.020	7.680	7.960	7.530	4,674,113
2022-10-28	8.180	8.260	7.660	7.680	7.265	7,729,027
2022-10-27	8.340	8.440	8.160	8.180	7.738	4,475,100
2022-10-26	8.380	8.500	8.310	8.340	7.889	4,278,557
2022-10-25	8.210	8.470	8.030	8.380	7.927	5,720,037
2022-10-24	8.360	8.480	8.140	8.210	7.766	3,837,300
2022-10-21	8.560	8.630	8.180	8.310	7.861	4,382,156
2022-10-20	8.650	8.670	8.430	8.590	8.126	4,158,500
2022-10-19	8.710	8.810	8.610	8.650	8.182	3,109,225
2022-10-18	8.790	8.860	8.670	8.710	8.239	3,720,640
2022-10-17	8.620	8.810	8.580	8.790	8.315	3,420,690
2022-10-14	8.700	8.810	8.520	8.670	8.201	5,139,265
2022-10-13	8.600	8.790	8.490	8.670	8.201	4,799,600
2022-10-12	8.400	8.620	8.120	8.600	8.135	5,605,191
2022-10-11	8.090	8.350	8.020	8.280	7.832	5,330,087
2022-10-10	8.190	8.290	8.060	8.090	7.653	3,581,437
2022-09-30	8.450	8.690	8.110	8.180	7.738	4,289,550
2022-09-29	8.580	8.660	8.300	8.370	7.917	4,081,637
2022-09-28	8.850	9.000	8.500	8.500	8.040	5,814,102
2022-09-27	8.880	8.910	8.590	8.870	8.390	4,992,300
2022-09-26	8.990	9.040	8.750	8.800	8.324	5,758,250
2022-09-23	9.380	9.440	8.950	9.010	8.523	5,149,600
2022-09-22	9.330	9.560	9.150	9.370	8.863	5,765,538
2022-09-21	9.240	9.440	9.050	9.400	8.892	6,759,862
2022-09-20	8.750	9.460	8.750	9.240	8.740	10,280,550
2022-09-19	8.760	8.820	8.500	8.750	8.277	5,236,137
2022-09-16	8.920	9.050	8.680	8.690	8.220	6,776,048
2022-09-15	9.210	9.270	8.840	8.960	8.476	7,482,375
2022-09-14	9.280	9.490	9.140	9.140	8.646	7,127,275
2022-09-13	9.420	9.730	9.420	9.500	8.986	8,899,292
2022-09-09	10.510	10.780	9.280	9.510	8.996	17,662,949
2022-09-08	10.160	10.250	9.810	9.950	9.412	9,349,274
2022-09-07	10.300	10.740	10.120	10.150	9.601	8,102,583
2022-09-06	9.790	10.450	9.720	10.350	9.790	11,404,150
2022-09-05	9.800	10.020	9.620	9.740	9.213	8,878,850
2022-09-02	9.720	10.100	9.580	9.740	9.213	7,897,450
2022-09-01	9.990	10.000	9.560	9.640	9.119	6,275,100
2022-08-31	10.590	10.590	9.710	9.840	9.308	17,828,340
2022-08-30	10.920	10.920	10.380	10.390	9.828	7,997,650
2022-08-29	10.470	10.900	10.110	10.730	10.150	11,273,870
2022-08-26	11.200	11.390	10.400	10.490	9.923	13,112,100
2022-08-25	11.560	11.580	10.750	11.150	10.547	15,508,030
2022-08-24	12.390	13.050	11.500	11.510	10.888	28,206,529
2022-08-23	11.560	12.780	11.490	12.780	12.089	29,864,260
2022-08-22	11.330	11.750	11.010	11.620	10.992	12,660,320
2022-08-19	11.770	11.980	11.310	11.320	10.708	7,533,588
2022-08-18	11.670	11.910	11.350	11.810	11.171	9,189,438
2022-08-17	12.310	12.310	11.640	11.880	11.238	12,614,970
2022-08-16	12.140	12.500	12.000	12.110	11.455	10,111,730
2022-08-15	11.860	12.310	11.730	12.080	11.427	12,139,020
2022-08-12	12.170	12.670	11.770	11.850	11.209	14,938,550
2022-08-11	12.620	12.650	12.050	12.160	11.502	13,869,760
2022-08-10	12.310	13.210	12.220	12.720	12.032	27,705,650
2022-08-09	11.500	12.600	11.460	12.600	11.919	20,732,910
2022-08-08	11.210	11.780	10.600	11.450	10.831	14,790,790
2022-08-05	11.680	11.960	10.820	11.100	10.500	21,310,430
2022-08-04	11.470	11.870	11.120	11.320	10.708	18,040,990

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0460 CNY
2025-06-17	0.1500 CNY
2024-06-26	0.1370 CNY
2023-06-21	0.0160 CNY
2022-06-06	0.2120 CNY
2021-06-02	0.0850 CNY
2020-06-23	0.0400 CNY
2019-06-14	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.