Yanchang Petroleum International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.690	0.690	0.690	0.690	0.690	89,500
2023-05-22	0.680	0.690	0.680	0.690	0.690	35,000
2023-05-19	0.660	0.690	0.660	0.690	0.690	1,500
2023-05-18	0.650	0.720	0.650	0.720	0.720	28,000
2023-05-17	0.680	0.720	0.680	0.720	0.720	25,500
2023-05-16	0.690	0.690	0.690	0.690	0.690	12,000
2023-05-15	0.700	0.700	0.690	0.690	0.690	351,500
2023-05-12	0.720	0.720	0.690	0.700	0.700	70,500
2023-05-11	0.037	0.037	0.036	0.037	0.740	8,120,000
2023-05-10	0.037	0.037	0.036	0.037	0.740	8,100,000
2023-05-09	0.038	0.038	0.038	0.038	0.760	4,950,000
2023-05-08	0.039	0.040	0.037	0.038	0.760	4,830,000
2023-05-05	0.038	0.039	0.038	0.038	0.760	1,680,000
2023-05-04	0.037	0.039	0.037	0.038	0.760	2,780,000
2023-05-03	0.037	0.038	0.037	0.038	0.760	4,190,000
2023-05-02	0.038	0.039	0.038	0.039	0.780	1,360,000
2023-04-28	0.040	0.040	0.038	0.039	0.780	1,270,000
2023-04-27	0.039	0.040	0.038	0.040	0.800	2,420,000
2023-04-26	0.038	0.039	0.038	0.039	0.780	540,000
2023-04-25	0.040	0.040	0.037	0.039	0.780	3,310,000
2023-04-24	0.041	0.041	0.041	0.041	0.820	1,080,000
2023-04-21	0.038	0.044	0.038	0.041	0.820	97,940,000
2023-04-20	0.037	0.039	0.037	0.039	0.780	7,320,000
2023-04-19	0.039	0.040	0.038	0.039	0.780	2,720,000
2023-04-18	0.040	0.040	0.037	0.039	0.780	2,430,000
2023-04-17	0.039	0.039	0.037	0.039	0.780	5,000,000
2023-04-14	0.037	0.039	0.037	0.039	0.780	2,420,000
2023-04-13	0.038	0.038	0.037	0.038	0.760	4,820,000
2023-04-12	0.039	0.039	0.037	0.038	0.760	6,880,000
2023-04-11	0.038	0.047	0.035	0.040	0.800	75,350,000
2023-04-06	0.044	0.044	0.040	0.042	0.840	14,720,000
2023-04-04	0.044	0.046	0.044	0.046	0.920	850,000
2023-04-03	0.044	0.044	0.043	0.044	0.880	2,230,000
2023-03-31	0.044	0.045	0.043	0.045	0.900	510,000
2023-03-30	0.045	0.045	0.045	0.045	0.900	200,000
2023-03-29	0.043	0.047	0.043	0.047	0.940	1,810,000
2023-03-28	0.044	0.045	0.043	0.045	0.900	1,480,000
2023-03-27	0.043	0.044	0.043	0.044	0.880	3,780,000
2023-03-24	0.043	0.045	0.043	0.045	0.900	90,000
2023-03-23	0.045	0.046	0.045	0.045	0.900	1,630,000
2023-03-22	0.045	0.045	0.043	0.045	0.900	22,510,000
2023-03-21	0.045	0.046	0.043	0.044	0.880	4,850,000
2023-03-20	0.048	0.048	0.045	0.046	0.920	3,250,000
2023-03-17	0.050	0.050	0.047	0.048	0.960	7,490,000
2023-03-16	0.047	0.048	0.047	0.048	0.960	1,010,000
2023-03-15	0.047	0.049	0.047	0.049	0.980	1,560,000
2023-03-14	0.050	0.050	0.047	0.049	0.980	2,370,000
2023-03-13	0.049	0.051	0.049	0.050	1.000	2,310,000
2023-03-10	0.048	0.048	0.047	0.048	0.960	4,490,000
2023-03-09	0.049	0.050	0.048	0.049	0.980	1,310,000
2023-03-08	0.047	0.050	0.046	0.049	0.980	30,730,000
2023-03-07	0.051	0.051	0.046	0.048	0.960	36,300,000
2023-03-06	0.049	0.055	0.045	0.051	1.020	27,380,000
2023-03-03	0.052	0.052	0.050	0.050	1.000	16,900,000
2023-03-02	0.052	0.054	0.052	0.053	1.060	6,790,000
2023-03-01	0.054	0.054	0.051	0.052	1.040	19,050,000
2023-02-28	0.054	0.056	0.054	0.056	1.120	50,000
2023-02-27	0.054	0.057	0.054	0.056	1.120	610,000
2023-02-24	0.053	0.057	0.053	0.054	1.080	15,760,000
2023-02-23	0.054	0.056	0.052	0.052	1.040	17,050,000

← NewerPage 15 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.