Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	19.190	19.200	18.220	19.000	17.191	5,197,910
2022-02-07	19.000	19.390	18.630	19.240	17.409	5,907,892
2022-01-28	18.330	19.380	17.200	18.830	17.038	10,193,140
2022-01-27	18.510	18.740	17.860	18.340	16.594	5,054,643
2022-01-26	17.720	18.930	17.580	18.240	16.504	9,333,155
2022-01-25	18.500	18.760	17.310	17.410	15.753	7,807,496
2022-01-24	18.760	19.040	18.560	18.620	16.848	5,115,742
2022-01-21	19.190	19.380	18.700	18.770	16.983	5,436,483
2022-01-20	20.560	20.750	19.120	19.230	17.399	10,523,120
2022-01-19	20.820	21.360	20.350	20.710	18.739	7,305,522
2022-01-18	21.080	21.730	20.750	21.100	19.091	11,187,950
2022-01-17	19.880	21.320	19.600	21.230	19.209	11,297,040
2022-01-14	19.650	20.200	19.530	19.980	18.078	6,199,534
2022-01-13	20.520	20.580	19.630	19.760	17.879	10,523,200
2022-01-12	20.700	20.870	20.000	20.670	18.702	8,687,580
2022-01-11	21.020	21.610	20.520	20.700	18.730	12,596,040
2022-01-10	21.810	22.020	20.890	21.190	19.173	15,946,070
2022-01-07	20.650	23.290	20.510	22.100	19.996	30,739,891
2022-01-06	19.100	20.840	18.660	20.400	18.458	17,494,330
2022-01-05	20.170	20.240	19.030	19.200	17.372	13,321,810
2022-01-04	20.150	20.700	19.510	20.400	18.458	17,706,061
2021-12-31	19.990	21.120	19.900	20.130	18.214	15,933,190
2021-12-30	20.140	20.500	19.800	20.000	18.096	17,904,930
2021-12-29	19.250	21.000	19.060	20.510	18.558	28,138,061
2021-12-28	18.810	19.360	18.510	18.730	16.947	10,426,820
2021-12-27	18.320	19.060	17.670	19.050	17.237	15,727,950
2021-12-24	18.300	19.200	18.300	18.610	16.839	18,001,029
2021-12-23	17.860	18.410	17.810	18.260	16.522	8,990,170
2021-12-22	17.490	18.250	17.280	18.030	16.314	8,776,810
2021-12-21	17.300	17.560	17.070	17.490	15.825	5,271,840
2021-12-20	17.890	17.900	17.150	17.150	15.517	11,506,810
2021-12-17	18.700	19.160	18.000	18.230	16.495	14,472,470
2021-12-16	17.910	18.990	17.630	18.870	17.074	21,299,039
2021-12-15	17.720	18.100	17.610	17.880	16.178	8,256,260
2021-12-14	18.110	18.110	17.450	17.850	16.151	9,030,709
2021-12-13	17.930	18.200	17.710	17.770	16.078	10,699,170
2021-12-10	18.080	18.400	17.970	18.070	16.350	9,464,440
2021-12-09	18.980	19.000	18.070	18.220	16.486	14,018,560
2021-12-08	17.650	19.810	17.430	18.680	16.902	25,035,080
2021-12-07	18.480	18.870	17.320	17.630	15.952	22,868,199
2021-12-06	17.780	18.890	17.420	18.500	16.739	29,429,230
2021-12-03	18.290	18.410	17.870	17.880	16.178	15,128,630
2021-12-02	18.950	18.950	17.840	18.180	16.449	21,503,900
2021-12-01	21.010	21.210	18.550	18.730	16.947	34,513,422
2021-11-30	21.980	22.180	20.890	21.000	19.001	19,071,801
2021-11-29	21.000	21.980	20.800	21.330	19.300	21,551,750
2021-11-26	22.100	22.300	20.880	21.970	19.879	31,389,199
2021-11-25	21.010	23.280	20.560	22.340	20.213	39,052,488
2021-11-24	20.850	22.080	20.660	21.200	19.182	41,083,512
2021-11-23	18.590	22.320	18.360	20.850	18.865	48,863,473
2021-11-22	16.920	18.900	16.630	18.600	16.829	36,707,230
2021-11-19	15.200	18.180	15.000	17.320	15.671	33,890,008
2021-11-18	14.770	15.350	14.710	15.280	13.826	10,834,560
2021-11-17	14.400	14.870	14.310	14.860	13.445	6,487,845
2021-11-16	14.680	14.750	14.300	14.370	13.002	5,790,400
2021-11-15	14.760	14.770	14.230	14.700	13.301	7,661,751
2021-11-12	14.740	15.060	14.710	14.800	13.391	8,431,760
2021-11-11	14.630	15.370	14.570	14.930	13.509	11,082,080
2021-11-10	14.420	14.720	14.250	14.630	13.237	7,313,460
2021-11-09	14.230	14.620	14.100	14.580	13.192	8,977,470

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.1500 CNY
2025-06-26	0.2000 CNY
2024-06-20	0.1800 CNY
2023-07-05	0.3300 CNY
2022-07-06	0.3500 CNY
2021-06-02	0.4000 CNY
2020-06-10	0.1500 CNY
2019-05-16	0.1100 CNY

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