Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.800	6.910	6.750	6.880	6.328	2,440,300
2022-05-09	6.720	6.910	6.700	6.880	6.328	2,198,490
2022-05-06	6.800	6.890	6.690	6.740	6.199	3,193,000
2022-05-05	7.050	7.050	6.810	6.940	6.383	3,128,763
2022-04-29	6.680	7.050	6.660	7.040	6.475	6,827,003
2022-04-28	7.200	7.260	7.000	7.090	6.521	2,290,950
2022-04-27	6.920	7.210	6.800	7.210	6.631	2,790,416
2022-04-26	7.200	7.270	7.000	7.000	6.438	2,970,662
2022-04-25	7.750	7.750	7.200	7.200	6.622	3,956,150
2022-04-22	8.120	8.120	7.720	7.890	7.257	3,411,912
2022-04-21	8.500	8.530	8.100	8.150	7.496	3,342,650
2022-04-20	8.590	8.740	8.480	8.550	7.864	2,777,436
2022-04-19	8.350	8.580	8.320	8.550	7.864	2,517,636
2022-04-18	8.380	8.390	8.190	8.350	7.680	2,028,550
2022-04-15	8.470	8.610	8.410	8.450	7.772	2,733,561
2022-04-14	8.380	8.520	8.370	8.470	7.790	1,777,750
2022-04-13	8.480	8.480	8.350	8.350	7.680	1,939,200
2022-04-12	8.290	8.530	8.280	8.520	7.836	2,376,650
2022-04-11	8.450	8.560	8.280	8.340	7.670	3,490,100
2022-04-08	8.710	8.780	8.480	8.570	7.882	6,527,950
2022-04-07	9.100	9.100	8.910	9.000	8.277	6,547,600
2022-04-06	8.950	9.150	8.950	9.150	8.415	8,551,575
2022-04-01	8.780	8.950	8.750	8.950	8.231	5,545,150
2022-03-31	8.600	8.730	8.580	8.670	7.974	2,379,950
2022-03-30	8.550	8.640	8.480	8.640	7.946	1,715,300
2022-03-29	8.640	8.640	8.460	8.490	7.808	1,776,150
2022-03-28	8.650	8.670	8.410	8.550	7.864	2,435,350
2022-03-25	8.630	8.740	8.580	8.630	7.937	2,317,850
2022-03-24	8.700	8.700	8.580	8.600	7.910	1,663,250
2022-03-23	8.820	8.840	8.680	8.710	8.011	3,285,100
2022-03-22	8.820	8.890	8.700	8.820	8.112	3,663,362
2022-03-21	8.730	8.950	8.690	8.800	8.093	3,531,500
2022-03-18	8.550	8.830	8.510	8.750	8.048	3,731,652
2022-03-17	8.590	8.740	8.510	8.740	8.038	5,084,625
2022-03-16	8.500	8.660	8.090	8.590	7.900	5,468,750
2022-03-15	8.760	8.880	8.400	8.510	7.827	4,988,100
2022-03-14	9.110	9.150	8.880	8.910	8.195	3,000,500
2022-03-11	8.800	9.060	8.560	9.050	8.323	2,677,000
2022-03-10	8.750	8.970	8.750	8.820	8.112	2,740,213
2022-03-09	8.950	8.950	8.280	8.610	7.919	4,042,350
2022-03-08	9.330	9.330	8.850	8.850	8.139	3,893,400
2022-03-07	9.450	9.450	9.220	9.270	8.526	2,853,600
2022-03-04	9.450	9.520	9.300	9.350	8.599	2,974,599
2022-03-03	9.470	9.610	9.420	9.470	8.710	4,583,300
2022-03-02	9.300	9.440	9.250	9.430	8.673	3,480,186
2022-03-01	9.200	9.340	9.200	9.310	8.563	2,475,712
2022-02-28	9.320	9.320	9.020	9.200	8.461	2,526,900
2022-02-25	9.180	9.360	9.180	9.220	8.480	3,329,150
2022-02-24	9.410	9.480	8.960	9.080	8.351	6,475,210
2022-02-23	9.350	9.480	9.330	9.450	8.691	3,281,247
2022-02-22	9.300	9.370	9.190	9.290	8.544	2,815,622
2022-02-21	9.330	9.390	9.260	9.380	8.627	2,468,929
2022-02-18	9.140	9.280	9.100	9.280	8.535	2,299,366
2022-02-17	9.190	9.320	9.130	9.170	8.434	3,098,679
2022-02-16	9.040	9.230	9.020	9.220	8.480	3,575,851
2022-02-15	9.040	9.050	8.910	8.950	8.231	1,920,450
2022-02-14	8.990	9.110	8.960	9.010	8.287	2,143,942
2022-02-11	9.190	9.190	8.950	8.970	8.250	2,710,900
2022-02-10	9.170	9.220	9.110	9.190	8.452	2,219,884
2022-02-09	9.080	9.190	9.050	9.160	8.425	2,769,225

← NewerPage 19 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.