Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.890	9.110	8.880	9.100	8.369	2,653,442
2022-02-07	8.810	8.950	8.780	8.900	8.185	2,716,716
2022-01-28	8.660	8.780	8.510	8.700	8.002	2,203,650
2022-01-27	8.800	8.800	8.570	8.570	7.882	2,636,000
2022-01-26	8.650	8.800	8.610	8.800	8.093	2,401,028
2022-01-25	9.180	9.180	8.630	8.650	7.956	4,684,964
2022-01-24	9.270	9.270	9.050	9.190	8.452	2,374,800
2022-01-21	9.230	9.340	9.210	9.290	8.544	3,461,062
2022-01-20	9.780	9.880	9.220	9.220	8.480	8,841,162
2022-01-19	9.530	9.780	9.510	9.610	8.838	3,698,325
2022-01-18	9.920	9.970	9.560	9.610	8.838	6,143,736
2022-01-17	9.830	9.970	9.830	9.900	9.105	3,803,650
2022-01-14	10.010	10.090	9.840	9.860	9.068	5,063,080
2022-01-13	10.150	10.210	10.010	10.050	9.243	4,485,876
2022-01-12	10.120	10.230	10.090	10.170	9.353	4,754,225
2022-01-11	10.000	10.200	9.970	10.150	9.335	5,815,039
2022-01-10	9.900	10.110	9.850	10.000	9.197	3,689,412
2022-01-07	10.070	10.140	9.880	9.890	9.096	5,548,715
2022-01-06	10.070	10.220	9.960	10.090	9.280	6,112,638
2022-01-05	10.090	10.160	9.810	10.160	9.344	7,893,200
2022-01-04	9.870	10.060	9.850	10.050	9.243	7,580,613
2021-12-31	9.850	9.900	9.770	9.850	9.059	5,358,845
2021-12-30	10.020	10.080	9.810	9.830	9.041	9,216,700
2021-12-29	9.580	10.310	9.490	10.040	9.234	18,732,080
2021-12-28	9.430	9.560	9.320	9.530	8.765	4,265,995
2021-12-27	9.120	9.550	9.120	9.420	8.664	4,923,983
2021-12-24	9.610	9.650	9.110	9.200	8.461	6,899,200
2021-12-23	9.600	9.610	9.420	9.420	8.664	4,520,729
2021-12-22	9.540	9.710	9.430	9.600	8.829	5,084,920
2021-12-21	9.350	9.540	9.320	9.520	8.756	4,573,881
2021-12-20	9.720	9.740	9.300	9.410	8.655	7,553,541
2021-12-17	9.900	9.930	9.650	9.650	8.875	7,731,475
2021-12-16	9.860	9.900	9.710	9.870	9.078	6,031,760
2021-12-15	9.990	10.050	9.800	9.850	9.059	8,043,622
2021-12-14	9.730	10.250	9.710	9.970	9.170	10,741,850
2021-12-13	9.440	10.190	9.440	9.970	9.170	15,986,280
2021-12-10	9.480	9.680	9.430	9.500	8.737	6,525,611
2021-12-09	9.480	9.530	9.310	9.480	8.719	7,374,451
2021-12-08	9.580	9.730	9.450	9.500	8.737	9,335,626
2021-12-07	9.780	9.900	9.370	9.420	8.664	11,901,320
2021-12-06	10.120	10.180	9.670	9.710	8.930	17,352,619
2021-12-03	10.370	10.380	9.860	10.180	9.363	29,030,141
2021-12-02	9.530	10.490	9.510	10.490	9.648	23,776,020
2021-12-01	9.170	9.620	9.130	9.540	8.774	14,317,710
2021-11-30	9.080	9.330	9.000	9.180	8.443	12,181,080
2021-11-29	8.820	8.910	8.720	8.820	8.112	5,165,270
2021-11-26	9.000	9.090	8.930	8.990	8.268	6,005,300
2021-11-25	8.880	9.090	8.700	8.980	8.259	8,019,525
2021-11-24	8.940	8.980	8.750	8.910	8.195	6,181,400
2021-11-23	8.740	8.970	8.710	8.900	8.185	6,619,178
2021-11-22	8.820	8.830	8.650	8.760	8.057	7,045,425
2021-11-19	8.550	8.860	8.420	8.840	8.130	10,736,620
2021-11-18	8.480	8.710	8.470	8.550	7.864	6,286,510
2021-11-17	8.440	8.490	8.350	8.480	7.799	4,026,710
2021-11-16	8.600	8.650	8.380	8.430	7.753	5,317,666
2021-11-15	8.410	8.590	8.350	8.580	7.891	5,410,391
2021-11-12	8.440	8.460	8.310	8.440	7.762	5,575,237
2021-11-11	8.390	8.580	8.350	8.480	7.799	6,735,873
2021-11-10	8.530	8.560	8.240	8.400	7.726	7,604,214
2021-11-09	8.150	8.530	8.150	8.520	7.836	9,740,132

← NewerPage 20 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.