Yanchang Petroleum International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.450	0.485	0.450	0.480	0.480	220,000
2023-08-17	0.440	0.485	0.405	0.485	0.485	440,000
2023-08-16	0.480	0.480	0.465	0.475	0.475	110,000
2023-08-15	0.485	0.485	0.485	0.485	0.485	0
2023-08-14	0.480	0.485	0.480	0.485	0.485	12,500
2023-08-11	0.475	0.485	0.475	0.485	0.485	9,500
2023-08-10	0.485	0.485	0.485	0.485	0.485	0
2023-08-09	0.485	0.485	0.485	0.485	0.485	37,500
2023-08-08	0.495	0.500	0.480	0.485	0.485	234,000
2023-08-07	0.500	0.500	0.465	0.485	0.485	85,000
2023-08-04	0.490	0.510	0.485	0.490	0.490	39,500
2023-08-03	0.490	0.490	0.490	0.490	0.490	63,500
2023-08-02	0.480	0.490	0.475	0.490	0.490	177,500
2023-08-01	0.485	0.485	0.480	0.480	0.480	23,000
2023-07-31	0.485	0.500	0.480	0.495	0.495	612,500
2023-07-28	0.485	0.500	0.485	0.500	0.500	32,500
2023-07-27	0.500	0.520	0.495	0.495	0.495	247,500
2023-07-26	0.510	0.510	0.510	0.510	0.510	0
2023-07-25	0.485	0.510	0.485	0.510	0.510	60,000
2023-07-24	0.480	0.510	0.480	0.510	0.510	10,500
2023-07-21	0.480	0.510	0.480	0.510	0.510	45,000
2023-07-20	0.510	0.510	0.510	0.510	0.510	1,000
2023-07-19	0.510	0.510	0.510	0.510	0.510	5,500
2023-07-18	0.500	0.500	0.475	0.500	0.500	95,000
2023-07-14	0.510	0.520	0.490	0.510	0.510	325,000
2023-07-13	0.495	0.510	0.495	0.510	0.510	11,500
2023-07-12	0.485	0.500	0.485	0.500	0.500	72,000
2023-07-11	0.510	0.510	0.475	0.475	0.475	76,000
2023-07-10	0.500	0.530	0.490	0.530	0.530	21,000
2023-07-07	0.550	0.550	0.530	0.530	0.530	6,000
2023-07-06	0.495	0.495	0.495	0.495	0.495	3,000
2023-07-05	0.480	0.510	0.480	0.495	0.495	104,000
2023-07-04	0.495	0.520	0.470	0.495	0.495	1,203,500
2023-07-03	0.475	0.500	0.470	0.500	0.500	270,000
2023-06-30	0.520	0.530	0.510	0.530	0.530	153,500
2023-06-29	0.495	0.530	0.495	0.530	0.530	17,500
2023-06-28	0.490	0.530	0.490	0.530	0.530	124,000
2023-06-27	0.480	0.520	0.470	0.520	0.520	279,000
2023-06-26	0.560	0.600	0.500	0.510	0.510	1,115,000
2023-06-23	0.610	0.610	0.570	0.600	0.600	45,000
2023-06-21	0.600	0.600	0.600	0.600	0.600	1,500
2023-06-20	0.620	0.620	0.600	0.600	0.600	85,000
2023-06-19	0.660	0.660	0.660	0.660	0.660	1,500
2023-06-16	0.600	0.660	0.600	0.660	0.660	36,000
2023-06-15	0.620	0.620	0.610	0.620	0.620	41,000
2023-06-14	0.620	0.630	0.610	0.620	0.620	70,000
2023-06-13	0.620	0.660	0.620	0.620	0.620	150,500
2023-06-12	0.660	0.660	0.610	0.660	0.660	215,500
2023-06-09	0.630	0.660	0.630	0.660	0.660	58,500
2023-06-08	0.630	0.670	0.600	0.660	0.660	70,000
2023-06-07	0.620	0.660	0.620	0.660	0.660	13,500
2023-06-06	0.630	0.700	0.600	0.700	0.700	316,500
2023-06-05	0.620	0.680	0.620	0.680	0.680	35,500
2023-06-02	0.660	0.700	0.600	0.680	0.680	177,500
2023-06-01	0.660	0.660	0.630	0.660	0.660	17,000
2023-05-31	0.700	0.700	0.660	0.660	0.660	45,500
2023-05-30	0.680	0.730	0.660	0.730	0.730	20,500
2023-05-29	0.680	0.770	0.680	0.770	0.770	113,500
2023-05-25	0.690	0.690	0.690	0.690	0.690	11,000
2023-05-24	0.660	0.690	0.660	0.690	0.690	15,000

← NewerPage 14 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.