Yanchang Petroleum International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.420	0.435	0.415	0.435	0.435	215,000
2025-08-04	0.420	0.420	0.405	0.420	0.420	325,000
2025-08-01	0.430	0.430	0.410	0.420	0.420	596,000
2025-07-31	0.440	0.445	0.435	0.445	0.445	170,000
2025-07-30	0.445	0.450	0.440	0.450	0.450	788,000
2025-07-29	0.445	0.450	0.440	0.450	0.450	150,000
2025-07-28	0.450	0.450	0.445	0.450	0.450	430,500
2025-07-25	0.450	0.450	0.435	0.450	0.450	958,500
2025-07-24	0.440	0.450	0.430	0.450	0.450	495,000
2025-07-23	0.450	0.450	0.420	0.450	0.450	1,398,000
2025-07-22	0.470	0.500	0.440	0.460	0.460	1,166,500
2025-07-21	0.400	0.485	0.400	0.470	0.470	3,305,000
2025-07-18	0.390	0.400	0.385	0.400	0.400	425,000
2025-07-17	0.395	0.400	0.380	0.395	0.395	945,500
2025-07-16	0.395	0.395	0.390	0.390	0.390	400,500
2025-07-15	0.395	0.395	0.380	0.395	0.395	306,500
2025-07-14	0.380	0.400	0.380	0.400	0.400	748,000
2025-07-11	0.360	0.380	0.355	0.380	0.380	1,055,500
2025-07-10	0.360	0.370	0.355	0.360	0.360	1,583,000
2025-07-09	0.375	0.380	0.370	0.370	0.370	575,000
2025-07-08	0.375	0.380	0.370	0.370	0.370	370,500
2025-07-07	0.375	0.380	0.365	0.370	0.370	380,000
2025-07-04	0.370	0.390	0.370	0.375	0.375	917,500
2025-07-03	0.400	0.400	0.370	0.375	0.375	1,360,000
2025-07-02	0.390	0.400	0.370	0.400	0.400	1,247,000
2025-06-30	0.385	0.385	0.370	0.385	0.385	906,000
2025-06-27	0.400	0.400	0.380	0.385	0.385	765,000
2025-06-26	0.380	0.415	0.380	0.400	0.400	2,735,000
2025-06-25	0.395	0.400	0.375	0.390	0.390	3,426,000
2025-06-24	0.485	0.485	0.375	0.405	0.405	7,005,500
2025-06-23	0.520	0.530	0.490	0.510	0.510	4,429,000
2025-06-20	0.480	0.520	0.475	0.485	0.485	6,505,000
2025-06-19	0.520	0.560	0.460	0.495	0.495	8,986,000
2025-06-18	0.550	0.580	0.500	0.510	0.510	11,595,000
2025-06-17	0.570	0.570	0.460	0.495	0.495	19,634,500
2025-06-16	0.495	0.610	0.480	0.610	0.610	24,312,000
2025-06-13	0.370	0.495	0.360	0.450	0.450	19,164,000
2025-06-12	0.340	0.355	0.335	0.340	0.340	201,500
2025-06-11	0.320	0.350	0.315	0.340	0.340	654,500
2025-06-10	0.320	0.335	0.315	0.320	0.320	95,000
2025-06-09	0.310	0.330	0.310	0.320	0.320	428,500
2025-06-06	0.345	0.345	0.310	0.310	0.310	100,000
2025-06-05	0.310	0.330	0.305	0.330	0.330	157,500
2025-06-04	0.340	0.350	0.320	0.330	0.330	506,000
2025-06-03	0.305	0.350	0.290	0.340	0.340	2,462,000
2025-06-02	0.300	0.310	0.300	0.305	0.305	626,500
2025-05-30	0.300	0.300	0.300	0.300	0.300	10,000
2025-05-29	0.290	0.300	0.290	0.300	0.300	25,000
2025-05-28	0.285	0.300	0.285	0.290	0.290	475,000
2025-05-27	0.270	0.285	0.270	0.285	0.285	10,000
2025-05-26	0.285	0.285	0.285	0.285	0.285	55,000
2025-05-23	0.270	0.270	0.270	0.270	0.270	20,500
2025-05-22	0.270	0.270	0.270	0.270	0.270	45,000
2025-05-21	0.275	0.275	0.270	0.270	0.270	20,000
2025-05-20	0.275	0.285	0.270	0.280	0.280	47,500
2025-05-19	0.275	0.295	0.275	0.295	0.295	42,000
2025-05-16	0.300	0.300	0.300	0.300	0.300	30,000
2025-05-15	0.295	0.295	0.295	0.295	0.295	0
2025-05-14	0.300	0.300	0.255	0.285	0.285	338,500
2025-05-13	0.320	0.325	0.300	0.305	0.305	635,000

← NewerPage 6 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.