Yangzhou Chenhua New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 13.960 | 14.310 | 13.750 | 14.210 | 12.857 | 6,605,830 |
| 2021-11-05 | 14.410 | 14.530 | 13.910 | 13.930 | 12.604 | 9,690,770 |
| 2021-11-04 | 14.450 | 14.880 | 14.150 | 14.550 | 13.165 | 10,293,000 |
| 2021-11-03 | 14.670 | 14.800 | 14.100 | 14.410 | 13.038 | 8,392,790 |
| 2021-11-02 | 15.780 | 16.070 | 14.600 | 14.680 | 13.283 | 16,707,840 |
| 2021-11-01 | 15.550 | 16.200 | 15.390 | 15.790 | 14.287 | 14,182,940 |
| 2021-10-29 | 15.660 | 16.970 | 15.660 | 16.250 | 14.703 | 14,294,660 |
| 2021-10-28 | 17.010 | 17.200 | 15.440 | 15.650 | 14.160 | 17,252,141 |
| 2021-10-27 | 16.920 | 17.900 | 16.800 | 17.290 | 15.644 | 15,918,430 |
| 2021-10-26 | 17.660 | 17.830 | 16.860 | 17.200 | 15.563 | 16,958,430 |
| 2021-10-25 | 16.910 | 18.230 | 16.600 | 17.760 | 16.069 | 21,179,109 |
| 2021-10-22 | 16.560 | 17.980 | 16.510 | 17.250 | 15.608 | 26,144,680 |
| 2021-10-21 | 15.730 | 17.990 | 15.650 | 17.010 | 15.391 | 27,821,070 |
| 2021-10-20 | 15.600 | 15.980 | 15.250 | 15.810 | 14.305 | 10,029,860 |
| 2021-10-19 | 15.570 | 16.080 | 15.330 | 15.850 | 14.341 | 9,930,120 |
| 2021-10-18 | 15.110 | 15.710 | 15.110 | 15.680 | 14.187 | 9,319,350 |
| 2021-10-15 | 15.990 | 16.180 | 15.190 | 15.200 | 13.753 | 10,961,220 |
| 2021-10-14 | 15.510 | 16.210 | 15.200 | 16.030 | 14.504 | 11,444,640 |
← NewerPage 21 of 21 · 1,218 trading days
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.