Yanchang Petroleum International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.255	0.255	0.255	0.255	0.255	0
2024-08-09	0.255	0.255	0.255	0.255	0.255	1,000
2024-08-08	0.270	0.290	0.248	0.250	0.250	46,500
2024-08-07	0.255	0.285	0.250	0.270	0.270	515,000
2024-08-06	0.250	0.250	0.240	0.247	0.247	870,000
2024-08-05	0.265	0.265	0.265	0.265	0.265	20,000
2024-08-02	0.255	0.270	0.255	0.265	0.265	255,000
2024-08-01	0.255	0.275	0.255	0.270	0.270	1,175,000
2024-07-31	0.240	0.350	0.239	0.250	0.250	450,500
2024-07-30	0.246	0.248	0.246	0.248	0.248	270,000
2024-07-29	0.236	0.246	0.236	0.246	0.246	10,500
2024-07-26	0.247	0.247	0.239	0.246	0.246	305,000
2024-07-25	0.247	0.247	0.242	0.247	0.247	225,000
2024-07-24	0.248	0.248	0.248	0.248	0.248	0
2024-07-23	0.248	0.248	0.242	0.248	0.248	40,000
2024-07-22	0.247	0.248	0.247	0.248	0.248	120,000
2024-07-19	0.242	0.249	0.241	0.248	0.248	899,500
2024-07-18	0.280	0.285	0.249	0.249	0.249	3,415,000
2024-07-17	0.290	0.290	0.280	0.285	0.285	4,150,000
2024-07-16	0.300	0.300	0.280	0.290	0.290	2,342,500
2024-07-15	0.310	0.310	0.310	0.310	0.310	0
2024-07-12	0.315	0.320	0.305	0.315	0.315	1,075,000
2024-07-11	0.330	0.330	0.320	0.320	0.320	100,000
2024-07-10	0.315	0.320	0.315	0.320	0.320	9,000
2024-07-09	0.330	0.330	0.330	0.330	0.330	0
2024-07-08	0.340	0.340	0.320	0.330	0.330	125,500
2024-07-05	0.340	0.340	0.340	0.340	0.340	40,000
2024-07-04	0.310	0.340	0.310	0.340	0.340	64,500
2024-07-03	0.350	0.350	0.340	0.340	0.340	141,500
2024-07-02	0.355	0.360	0.355	0.355	0.355	35,000
2024-06-28	0.390	0.390	0.335	0.355	0.355	1,433,000
2024-06-27	0.375	0.380	0.375	0.380	0.380	62,500
2024-06-26	0.395	0.395	0.395	0.395	0.395	15,000
2024-06-25	0.395	0.395	0.395	0.395	0.395	90,000
2024-06-24	0.400	0.400	0.400	0.400	0.400	0
2024-06-21	0.400	0.400	0.400	0.400	0.400	10,000
2024-06-20	0.390	0.400	0.390	0.400	0.400	55,000
2024-06-19	0.400	0.400	0.400	0.400	0.400	0
2024-06-18	0.395	0.400	0.395	0.400	0.400	37,500
2024-06-17	0.405	0.405	0.405	0.405	0.405	0
2024-06-14	0.395	0.405	0.395	0.405	0.405	17,500
2024-06-13	0.405	0.410	0.405	0.410	0.410	25,000
2024-06-12	0.395	0.400	0.395	0.400	0.400	95,000
2024-06-11	0.390	0.390	0.390	0.390	0.390	70,000
2024-06-07	0.400	0.400	0.400	0.400	0.400	0
2024-06-06	0.390	0.400	0.390	0.400	0.400	290,500
2024-06-05	0.400	0.400	0.400	0.400	0.400	80,000
2024-06-04	0.415	0.415	0.410	0.410	0.410	230,500
2024-06-03	0.430	0.430	0.415	0.415	0.415	25,000
2024-05-31	0.410	0.410	0.405	0.410	0.410	55,000
2024-05-30	0.410	0.410	0.400	0.400	0.400	315,000
2024-05-29	0.410	0.410	0.410	0.410	0.410	35,500
2024-05-28	0.410	0.410	0.410	0.410	0.410	30,500
2024-05-27	0.400	0.400	0.400	0.400	0.400	365,000
2024-05-24	0.395	0.395	0.390	0.390	0.390	225,000
2024-05-23	0.400	0.400	0.395	0.400	0.400	179,000
2024-05-22	0.400	0.430	0.400	0.430	0.430	95,000
2024-05-21	0.405	0.405	0.405	0.405	0.405	25,000
2024-05-20	0.400	0.415	0.400	0.415	0.415	21,500
2024-05-17	0.400	0.425	0.400	0.415	0.415	286,500

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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