Yingde Greatchem Chemicals Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 43.000 | 43.950 | 41.240 | 41.330 | 41.330 | 969,700 |
| 2026-10-21 | 43.000 | 43.900 | 42.150 | 42.400 | 42.400 | 746,700 |
| 2026-10-20 | 43.000 | 44.660 | 41.510 | 43.120 | 43.120 | 1,366,398 |
| 2026-10-19 | 43.000 | 43.000 | 39.810 | 42.260 | 42.260 | 1,357,800 |
| 2026-10-16 | 43.000 | 43.780 | 41.500 | 41.780 | 41.780 | 1,654,898 |
| 2026-10-15 | 41.990 | 43.760 | 34.630 | 42.330 | 42.330 | 1,849,628 |
| 2026-10-14 | 44.900 | 46.090 | 43.010 | 43.290 | 43.290 | 1,799,059 |
| 2026-10-13 | 44.500 | 45.860 | 42.800 | 45.140 | 45.140 | 2,293,654 |
| 2026-10-12 | 46.520 | 47.690 | 43.620 | 45.020 | 45.020 | 2,740,492 |
| 2026-10-09 | 46.600 | 47.160 | 43.430 | 46.060 | 46.060 | 4,071,294 |
| 2026-10-08 | 54.000 | 54.000 | 46.050 | 46.620 | 46.620 | 5,113,702 |
| 2026-09-30 | 49.260 | 58.230 | 48.520 | 55.410 | 55.410 | 5,816,336 |
| 2026-09-29 | 43.730 | 50.000 | 43.730 | 49.260 | 49.260 | 2,763,903 |
| 2026-09-28 | 45.000 | 45.490 | 43.660 | 44.350 | 44.350 | 941,960 |
| 2026-09-24 | 48.010 | 48.650 | 45.380 | 45.760 | 45.760 | 1,025,500 |
| 2026-09-23 | 44.810 | 47.460 | 44.320 | 46.760 | 46.760 | 1,460,700 |
| 2026-09-22 | 46.010 | 46.710 | 44.350 | 44.810 | 44.810 | 978,658 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1500 CNY |
| 2023-10-27 | 0.6750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.