Yanchang Petroleum International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.047	0.049	0.047	0.049	0.980	210,000
2022-11-22	0.049	0.049	0.047	0.049	0.980	310,000
2022-11-21	0.048	0.049	0.047	0.049	0.980	1,110,000
2022-11-18	0.050	0.050	0.049	0.049	0.980	1,460,000
2022-11-17	0.049	0.049	0.049	0.049	0.980	0
2022-11-16	0.049	0.049	0.048	0.049	0.980	630,000
2022-11-15	0.049	0.052	0.048	0.049	0.980	2,590,000
2022-11-14	0.048	0.055	0.047	0.052	1.040	11,230,000
2022-11-11	0.048	0.050	0.046	0.050	1.000	6,840,000
2022-11-10	0.051	0.051	0.049	0.050	1.000	1,710,000
2022-11-09	0.052	0.052	0.049	0.052	1.040	620,000
2022-11-08	0.048	0.057	0.047	0.052	1.040	11,870,000
2022-11-07	0.047	0.054	0.046	0.052	1.040	19,710,000
2022-11-04	0.047	0.048	0.044	0.047	0.940	2,020,000
2022-11-03	0.042	0.048	0.042	0.047	0.940	22,590,000
2022-11-02	0.041	0.044	0.040	0.043	0.860	15,990,000
2022-11-01	0.041	0.041	0.039	0.041	0.820	7,450,000
2022-10-31	0.040	0.041	0.040	0.041	0.820	810,000
2022-10-28	0.042	0.043	0.040	0.042	0.840	4,870,000
2022-10-27	0.039	0.042	0.039	0.042	0.840	13,840,000
2022-10-26	0.039	0.041	0.039	0.041	0.820	310,000
2022-10-25	0.039	0.041	0.039	0.041	0.820	3,880,000
2022-10-24	0.041	0.042	0.039	0.041	0.820	9,510,000
2022-10-21	0.041	0.043	0.040	0.043	0.860	2,520,000
2022-10-20	0.041	0.042	0.040	0.042	0.840	1,640,000
2022-10-19	0.042	0.043	0.042	0.043	0.860	70,000
2022-10-18	0.042	0.043	0.042	0.043	0.860	920,000
2022-10-17	0.040	0.042	0.040	0.042	0.840	160,000
2022-10-14	0.041	0.042	0.040	0.042	0.840	1,760,000
2022-10-13	0.041	0.041	0.040	0.041	0.820	2,660,000
2022-10-12	0.040	0.043	0.040	0.043	0.860	5,450,000
2022-10-11	0.041	0.041	0.040	0.040	0.800	7,910,000
2022-10-10	0.042	0.042	0.041	0.041	0.820	80,000
2022-10-07	0.041	0.042	0.040	0.042	0.840	4,550,000
2022-10-06	0.041	0.042	0.041	0.042	0.840	2,460,000
2022-10-05	0.049	0.050	0.041	0.044	0.880	3,940,000
2022-10-03	0.042	0.044	0.041	0.043	0.860	1,230,000
2022-09-30	0.040	0.042	0.038	0.042	0.840	5,170,000
2022-09-29	0.043	0.047	0.040	0.042	0.840	5,190,000
2022-09-28	0.040	0.042	0.040	0.040	0.800	3,250,000
2022-09-27	0.041	0.043	0.040	0.042	0.840	3,050,000
2022-09-26	0.043	0.043	0.041	0.041	0.820	7,770,000
2022-09-23	0.044	0.045	0.043	0.045	0.900	2,330,000
2022-09-22	0.046	0.046	0.044	0.045	0.900	2,240,000
2022-09-21	0.046	0.047	0.045	0.047	0.940	850,000
2022-09-20	0.049	0.049	0.045	0.046	0.920	1,860,000
2022-09-19	0.047	0.048	0.045	0.048	0.960	1,970,000
2022-09-16	0.045	0.047	0.045	0.047	0.940	1,100,000
2022-09-15	0.046	0.048	0.045	0.048	0.960	2,430,000
2022-09-14	0.050	0.050	0.046	0.049	0.980	1,410,000
2022-09-13	0.049	0.052	0.049	0.049	0.980	840,000
2022-09-09	0.047	0.049	0.046	0.049	0.980	320,000
2022-09-08	0.048	0.049	0.047	0.049	0.980	1,700,000
2022-09-07	0.052	0.052	0.048	0.049	0.980	5,630,000
2022-09-06	0.049	0.054	0.049	0.052	1.040	5,720,000
2022-09-05	0.051	0.051	0.048	0.049	0.980	1,890,000
2022-09-02	0.050	0.052	0.050	0.052	1.040	380,000
2022-09-01	0.054	0.054	0.051	0.052	1.040	180,000
2022-08-31	0.052	0.054	0.050	0.052	1.040	790,000
2022-08-30	0.053	0.055	0.051	0.052	1.040	6,180,000

← NewerPage 17 of 21 · 1,229 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.