Yanchang Petroleum International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.400	0.415	0.385	0.405	0.405	444,000
2026-04-29	0.400	0.415	0.400	0.415	0.415	110,000
2026-04-28	0.400	0.420	0.400	0.420	0.420	226,000
2026-04-27	0.410	0.410	0.405	0.405	0.405	93,500
2026-04-24	0.405	0.405	0.405	0.405	0.405	35,000
2026-04-23	0.395	0.435	0.395	0.405	0.405	605,000
2026-04-22	0.390	0.395	0.380	0.395	0.395	290,000
2026-04-21	0.380	0.400	0.380	0.400	0.400	81,500
2026-04-20	0.400	0.400	0.385	0.395	0.395	132,000
2026-04-17	0.395	0.405	0.395	0.405	0.405	280,500
2026-04-16	0.395	0.410	0.395	0.410	0.410	45,000
2026-04-15	0.385	0.410	0.385	0.410	0.410	43,000
2026-04-14	0.410	0.410	0.400	0.405	0.405	795,000
2026-04-13	0.410	0.430	0.395	0.420	0.420	762,500
2026-04-10	0.420	0.420	0.390	0.405	0.405	1,226,000
2026-04-09	0.400	0.425	0.395	0.420	0.420	432,500
2026-04-08	0.425	0.425	0.385	0.410	0.410	1,520,500
2026-04-02	0.425	0.445	0.425	0.425	0.425	716,000
2026-04-01	0.405	0.435	0.405	0.425	0.425	1,070,500
2026-03-31	0.455	0.455	0.435	0.440	0.440	280,000
2026-03-30	0.480	0.480	0.455	0.465	0.465	290,000
2026-03-27	0.460	0.460	0.450	0.455	0.455	502,000
2026-03-26	0.440	0.470	0.440	0.460	0.460	670,000
2026-03-25	0.430	0.450	0.415	0.445	0.445	670,000
2026-03-24	0.480	0.480	0.430	0.430	0.430	900,000
2026-03-23	0.480	0.500	0.455	0.485	0.485	2,268,500
2026-03-20	0.490	0.500	0.445	0.460	0.460	996,500
2026-03-19	0.440	0.490	0.440	0.490	0.490	2,856,500
2026-03-18	0.445	0.445	0.420	0.425	0.425	1,135,000
2026-03-17	0.450	0.455	0.430	0.445	0.445	1,620,000
2026-03-16	0.465	0.470	0.450	0.455	0.455	1,003,500
2026-03-13	0.510	0.510	0.445	0.465	0.465	2,519,000
2026-03-12	0.540	0.540	0.460	0.475	0.475	7,804,000
2026-03-11	0.485	0.500	0.470	0.485	0.485	3,402,500
2026-03-10	0.550	0.550	0.460	0.500	0.500	2,683,000
2026-03-09	0.540	0.700	0.510	0.550	0.550	15,973,000
2026-03-06	0.500	0.510	0.470	0.475	0.475	2,246,000
2026-03-05	0.530	0.530	0.490	0.500	0.500	3,545,000
2026-03-04	0.620	0.620	0.500	0.530	0.530	9,995,000
2026-03-03	0.660	0.780	0.570	0.600	0.600	31,041,000
2026-03-02	0.455	0.660	0.440	0.620	0.620	36,535,500
2026-02-27	0.415	0.415	0.405	0.415	0.415	100,000
2026-02-26	0.420	0.425	0.410	0.425	0.425	61,500
2026-02-25	0.410	0.435	0.410	0.430	0.430	960,000
2026-02-24	0.420	0.420	0.405	0.410	0.410	542,500
2026-02-23	0.420	0.435	0.405	0.415	0.415	460,000
2026-02-20	0.400	0.420	0.400	0.415	0.415	715,000
2026-02-16	0.405	0.405	0.395	0.400	0.400	10,000
2026-02-13	0.380	0.410	0.380	0.410	0.410	136,000
2026-02-12	0.395	0.395	0.395	0.395	0.395	39,500
2026-02-11	0.400	0.400	0.395	0.395	0.395	125,000
2026-02-10	0.400	0.405	0.400	0.405	0.405	150,000
2026-02-09	0.395	0.400	0.395	0.400	0.400	110,000
2026-02-06	0.385	0.395	0.385	0.395	0.395	52,500
2026-02-05	0.390	0.395	0.390	0.395	0.395	150,000
2026-02-04	0.385	0.390	0.385	0.390	0.390	50,000
2026-02-03	0.385	0.385	0.385	0.385	0.385	50,000
2026-02-02	0.410	0.410	0.385	0.390	0.390	867,500
2026-01-30	0.430	0.455	0.420	0.420	0.420	592,500
2026-01-29	0.400	0.420	0.390	0.420	0.420	707,000

← NewerPage 3 of 5 · 245 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.