Yanchang Petroleum International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.395	0.425	0.395	0.395	0.395	340,500
2024-05-14	0.400	0.410	0.395	0.410	0.410	637,500
2024-05-13	0.395	0.405	0.395	0.400	0.400	198,500
2024-05-10	0.390	0.400	0.390	0.400	0.400	359,000
2024-05-09	0.395	0.400	0.395	0.400	0.400	135,000
2024-05-08	0.410	0.410	0.385	0.395	0.395	227,000
2024-05-07	0.415	0.415	0.410	0.415	0.415	115,000
2024-05-06	0.400	0.410	0.400	0.410	0.410	30,000
2024-05-03	0.400	0.435	0.400	0.435	0.435	21,000
2024-05-02	0.415	0.425	0.415	0.420	0.420	65,000
2024-04-30	0.405	0.425	0.405	0.420	0.420	163,500
2024-04-29	0.405	0.415	0.390	0.415	0.415	96,500
2024-04-26	0.410	0.485	0.385	0.415	0.415	1,503,000
2024-04-25	0.400	0.430	0.400	0.430	0.430	95,000
2024-04-24	0.425	0.430	0.425	0.430	0.430	150,000
2024-04-23	0.400	0.400	0.400	0.400	0.400	15,000
2024-04-22	0.385	0.400	0.385	0.400	0.400	57,000
2024-04-19	0.400	0.400	0.400	0.400	0.400	15,000
2024-04-18	0.395	0.400	0.395	0.400	0.400	14,500
2024-04-17	0.400	0.400	0.400	0.400	0.400	30,500
2024-04-16	0.395	0.400	0.395	0.400	0.400	81,500
2024-04-15	0.410	0.415	0.390	0.410	0.410	280,000
2024-04-12	0.405	0.405	0.405	0.405	0.405	75,000
2024-04-11	0.405	0.420	0.405	0.420	0.420	15,000
2024-04-10	0.425	0.430	0.415	0.420	0.420	161,500
2024-04-09	0.465	0.465	0.425	0.450	0.450	505,000
2024-04-08	0.425	0.475	0.410	0.475	0.475	57,000
2024-04-05	0.405	0.425	0.405	0.425	0.425	13,000
2024-04-03	0.420	0.425	0.420	0.425	0.425	95,000
2024-04-02	0.420	0.430	0.400	0.425	0.425	470,500
2024-03-28	0.405	0.425	0.405	0.420	0.420	100,000
2024-03-27	0.420	0.420	0.420	0.420	0.420	95,000
2024-03-26	0.405	0.420	0.405	0.420	0.420	325,000
2024-03-25	0.415	0.425	0.405	0.425	0.425	91,500
2024-03-22	0.410	0.475	0.400	0.415	0.415	1,485,000
2024-03-21	0.425	0.475	0.410	0.430	0.430	1,525,000
2024-03-20	0.440	0.440	0.415	0.425	0.425	150,500
2024-03-19	0.480	0.500	0.410	0.440	0.440	508,500
2024-03-18	0.480	0.480	0.420	0.465	0.465	1,006,000
2024-03-15	0.450	0.480	0.430	0.480	0.480	45,000
2024-03-14	0.480	0.480	0.460	0.480	0.480	86,500
2024-03-13	0.455	0.480	0.455	0.480	0.480	65,000
2024-03-12	0.485	0.490	0.485	0.490	0.490	200,000
2024-03-11	0.530	0.530	0.475	0.485	0.485	652,000
2024-03-08	0.510	0.530	0.495	0.530	0.530	336,500
2024-03-07	0.540	0.580	0.470	0.510	0.510	743,000
2024-03-06	0.435	0.570	0.435	0.560	0.560	1,685,500
2024-03-05	0.450	0.475	0.435	0.460	0.460	505,000
2024-03-04	0.420	0.425	0.400	0.425	0.425	210,000
2024-03-01	0.400	0.420	0.400	0.420	0.420	110,500
2024-02-29	0.410	0.415	0.410	0.415	0.415	100,000
2024-02-28	0.400	0.410	0.395	0.405	0.405	30,000
2024-02-27	0.370	0.405	0.370	0.400	0.400	266,000
2024-02-26	0.390	0.390	0.360	0.375	0.375	167,000
2024-02-23	0.390	0.390	0.390	0.390	0.390	21,000
2024-02-22	0.400	0.400	0.390	0.400	0.400	20,500
2024-02-21	0.380	0.405	0.380	0.405	0.405	7,500
2024-02-20	0.385	0.405	0.385	0.405	0.405	24,000
2024-02-19	0.390	0.405	0.370	0.405	0.405	155,000
2024-02-16	0.375	0.395	0.375	0.395	0.395	25,500

← NewerPage 11 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.