Yueyang Xingchang Petro-Chemical Co., Ltd. (000819.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 16.75 | 17.11 | 16.08 | 16.93 | 16.93 | 7,301,900 |
| 25 June 2024 | 17.71 | 17.77 | 15.93 | 16.99 | 16.99 | 15,716,908 |
| 24 June 2024 | 18.44 | 18.95 | 17.60 | 17.70 | 17.70 | 16,325,866 |
| 21 June 2024 | 16.75 | 18.34 | 16.69 | 18.34 | 18.34 | 12,715,420 |
| 20 June 2024 | 17.15 | 17.63 | 16.55 | 16.67 | 16.67 | 6,525,461 |
| 19 June 2024 | 16.25 | 17.70 | 16.18 | 17.28 | 17.28 | 9,018,305 |
| 18 June 2024 | 16.29 | 16.29 | 15.92 | 16.19 | 16.19 | 1,920,348 |
| 17 June 2024 | 16.22 | 16.43 | 16.10 | 16.30 | 16.30 | 1,241,000 |
| 14 June 2024 | 16.09 | 16.49 | 15.91 | 16.47 | 16.47 | 2,361,165 |
| 13 June 2024 | 16.39 | 16.49 | 16.15 | 16.32 | 16.32 | 1,742,700 |
| 12 June 2024 | 16.53 | 16.61 | 16.22 | 16.40 | 16.40 | 2,687,300 |
| 11 June 2024 | 16.16 | 16.65 | 15.65 | 16.61 | 16.61 | 3,738,714 |
| 07 June 2024 | 16.15 | 16.63 | 15.97 | 16.25 | 16.25 | 3,193,718 |
| 06 June 2024 | 16.85 | 16.93 | 16.01 | 16.16 | 16.16 | 4,109,662 |
| 05 June 2024 | 17.25 | 17.47 | 16.90 | 17.03 | 17.03 | 3,109,510 |
| 04 June 2024 | 16.63 | 17.29 | 16.63 | 17.25 | 17.25 | 4,427,046 |
| 03 June 2024 | 16.56 | 16.71 | 16.35 | 16.70 | 16.70 | 4,077,780 |
| 31 May 2024 | 17.00 | 17.43 | 16.20 | 16.64 | 16.64 | 6,916,513 |
| 30 May 2024 | 16.95 | 17.48 | 16.90 | 17.10 | 17.10 | 4,116,977 |
| 29 May 2024 | 17.36 | 17.51 | 17.03 | 17.17 | 17.17 | 6,217,574 |
| 28 May 2024 | 17.60 | 18.22 | 17.40 | 17.43 | 17.43 | 8,147,994 |
| 27 May 2024 | 17.40 | 17.80 | 17.00 | 17.80 | 17.80 | 7,047,680 |
| 24 May 2024 | 17.17 | 17.68 | 16.80 | 17.16 | 17.16 | 7,130,437 |
| 24 May 2024 | 0.1 Dividend | |||||
| 23 May 2024 | 17.00 | 18.18 | 16.80 | 17.32 | 17.22 | 11,319,931 |
| 22 May 2024 | 16.61 | 17.58 | 16.51 | 17.07 | 16.97 | 10,499,525 |
| 21 May 2024 | 16.29 | 16.79 | 16.20 | 16.67 | 16.57 | 7,376,494 |
| 20 May 2024 | 16.42 | 16.50 | 16.07 | 16.43 | 16.34 | 8,363,959 |
| 17 May 2024 | 16.20 | 16.92 | 15.78 | 16.42 | 16.33 | 15,981,323 |
| 16 May 2024 | 14.73 | 16.24 | 14.70 | 16.24 | 16.15 | 7,549,650 |
| 15 May 2024 | 14.64 | 14.89 | 14.50 | 14.76 | 14.67 | 1,560,393 |
| 14 May 2024 | 14.50 | 14.67 | 14.40 | 14.63 | 14.55 | 1,522,258 |
| 13 May 2024 | 14.82 | 14.85 | 14.35 | 14.47 | 14.39 | 2,291,896 |
| 10 May 2024 | 15.19 | 15.30 | 14.83 | 14.86 | 14.77 | 2,223,200 |
| 09 May 2024 | 15.27 | 15.62 | 15.07 | 15.19 | 15.10 | 3,318,571 |
| 08 May 2024 | 14.98 | 15.33 | 14.81 | 15.15 | 15.06 | 2,878,899 |
| 07 May 2024 | 14.97 | 15.02 | 14.81 | 14.94 | 14.85 | 1,782,900 |
| 06 May 2024 | 14.60 | 15.01 | 14.60 | 14.96 | 14.87 | 3,397,656 |
| 30 Apr 2024 | 14.58 | 14.68 | 14.32 | 14.54 | 14.46 | 2,104,090 |
| 29 Apr 2024 | 14.18 | 14.58 | 14.11 | 14.58 | 14.50 | 2,009,999 |
| 26 Apr 2024 | 14.00 | 14.22 | 13.95 | 14.20 | 14.12 | 1,632,561 |
| 25 Apr 2024 | 14.35 | 14.43 | 14.07 | 14.14 | 14.06 | 1,806,050 |
| 24 Apr 2024 | 13.90 | 14.21 | 13.82 | 14.19 | 14.11 | 2,192,482 |
| 23 Apr 2024 | 13.88 | 13.98 | 13.71 | 13.90 | 13.82 | 1,645,316 |
| 22 Apr 2024 | 14.59 | 14.59 | 13.84 | 13.86 | 13.78 | 3,706,380 |
| 19 Apr 2024 | 14.41 | 14.84 | 14.41 | 14.71 | 14.63 | 3,068,192 |
| 18 Apr 2024 | 13.88 | 14.88 | 13.86 | 14.58 | 14.50 | 3,751,844 |
| 17 Apr 2024 | 13.41 | 14.28 | 13.41 | 14.09 | 14.01 | 3,656,519 |
| 16 Apr 2024 | 14.60 | 14.64 | 13.31 | 13.39 | 13.31 | 4,084,369 |
| 15 Apr 2024 | 15.21 | 15.38 | 14.35 | 14.67 | 14.59 | 4,384,491 |
| 12 Apr 2024 | 15.10 | 15.50 | 15.00 | 15.28 | 15.19 | 2,804,439 |
| 11 Apr 2024 | 15.15 | 15.32 | 15.08 | 15.12 | 15.03 | 2,173,523 |
| 10 Apr 2024 | 15.29 | 15.34 | 15.08 | 15.15 | 15.06 | 1,716,593 |
| 09 Apr 2024 | 15.00 | 15.29 | 14.96 | 15.29 | 15.20 | 1,808,428 |
| 08 Apr 2024 | 15.08 | 15.34 | 15.05 | 15.11 | 15.02 | 1,942,721 |
| 03 Apr 2024 | 15.29 | 15.39 | 15.01 | 15.19 | 15.10 | 2,620,043 |
| 02 Apr 2024 | 14.84 | 15.15 | 14.73 | 15.12 | 15.03 | 3,260,268 |
| 01 Apr 2024 | 14.74 | 14.84 | 14.63 | 14.78 | 14.69 | 1,622,883 |
| 29 Mar 2024 | 14.22 | 14.48 | 14.16 | 14.74 | 14.65 | 930,900 |
| 28 Mar 2024 | 13.98 | 14.25 | 13.88 | 14.10 | 14.02 | 1,872,138 |
| 27 Mar 2024 | 14.46 | 14.60 | 13.97 | 13.98 | 13.90 | 1,493,751 |
| 26 Mar 2024 | 14.37 | 14.57 | 14.09 | 14.46 | 14.38 | 2,247,888 |
| 25 Mar 2024 | 14.78 | 15.05 | 14.48 | 14.50 | 14.42 | 2,292,389 |
| 22 Mar 2024 | 15.31 | 15.31 | 14.87 | 14.87 | 14.78 | 1,696,900 |
| 21 Mar 2024 | 15.56 | 15.56 | 15.19 | 15.30 | 15.21 | 2,108,957 |
| 20 Mar 2024 | 15.49 | 15.60 | 15.42 | 15.55 | 15.46 | 2,508,934 |
| 19 Mar 2024 | 15.63 | 15.93 | 15.52 | 15.56 | 15.47 | 2,556,344 |
| 18 Mar 2024 | 15.17 | 16.09 | 14.94 | 15.63 | 15.54 | 4,812,185 |
| 15 Mar 2024 | 14.80 | 15.07 | 14.65 | 14.95 | 14.86 | 1,616,470 |
| 14 Mar 2024 | 15.20 | 15.25 | 14.79 | 14.89 | 14.80 | 1,824,254 |
| 13 Mar 2024 | 15.33 | 15.43 | 15.04 | 15.07 | 14.98 | 1,840,861 |
| 12 Mar 2024 | 15.15 | 15.32 | 15.03 | 15.26 | 15.17 | 1,781,315 |
| 11 Mar 2024 | 14.91 | 15.13 | 14.81 | 15.06 | 14.97 | 1,336,219 |
| 08 Mar 2024 | 15.09 | 15.09 | 14.71 | 14.91 | 14.82 | 1,443,701 |
| 07 Mar 2024 | 15.12 | 15.21 | 14.88 | 14.90 | 14.81 | 1,435,273 |
| 06 Mar 2024 | 15.03 | 15.40 | 15.03 | 15.13 | 15.04 | 1,297,406 |
| 05 Mar 2024 | 15.40 | 15.50 | 15.12 | 15.20 | 15.11 | 1,995,233 |
| 04 Mar 2024 | 15.48 | 15.69 | 15.27 | 15.59 | 15.50 | 2,674,414 |
| 01 Mar 2024 | 15.49 | 15.58 | 15.19 | 15.49 | 15.40 | 2,021,675 |
| 29 Feb 2024 | 14.92 | 15.53 | 14.68 | 15.49 | 15.40 | 3,279,218 |
| 28 Feb 2024 | 15.85 | 16.01 | 14.72 | 14.76 | 14.67 | 4,351,472 |
| 27 Feb 2024 | 15.92 | 16.10 | 15.61 | 15.98 | 15.89 | 4,427,511 |
| 26 Feb 2024 | 15.62 | 16.30 | 15.47 | 15.98 | 15.89 | 4,040,634 |
| 23 Feb 2024 | 15.50 | 15.61 | 15.24 | 15.53 | 15.44 | 1,933,395 |
| 22 Feb 2024 | 14.94 | 15.65 | 14.67 | 15.49 | 15.40 | 3,602,678 |
| 21 Feb 2024 | 15.05 | 15.33 | 14.81 | 14.99 | 14.90 | 2,659,422 |
| 20 Feb 2024 | 14.91 | 15.21 | 14.69 | 15.12 | 15.03 | 2,044,430 |
| 19 Feb 2024 | 15.77 | 15.77 | 14.77 | 15.20 | 15.11 | 3,709,031 |
| 08 Feb 2024 | 14.20 | 15.11 | 13.82 | 15.00 | 14.91 | 3,898,925 |
| 07 Feb 2024 | 13.68 | 14.23 | 13.27 | 13.97 | 13.89 | 3,870,064 |
| 06 Feb 2024 | 12.85 | 13.66 | 12.01 | 13.66 | 13.58 | 4,896,937 |
| 05 Feb 2024 | 13.40 | 13.40 | 12.06 | 12.88 | 12.81 | 7,477,293 |
| 02 Feb 2024 | 13.74 | 14.20 | 12.50 | 13.40 | 13.32 | 6,624,412 |
| 01 Feb 2024 | 13.70 | 14.06 | 13.33 | 13.55 | 13.47 | 4,318,120 |
| 31 Jan 2024 | 14.16 | 14.71 | 13.68 | 14.01 | 13.93 | 5,105,897 |
| 30 Jan 2024 | 14.87 | 14.90 | 14.32 | 14.36 | 14.28 | 2,676,115 |
| 29 Jan 2024 | 16.04 | 16.17 | 14.88 | 14.88 | 14.79 | 4,583,300 |
| 26 Jan 2024 | 14.96 | 15.85 | 14.64 | 15.80 | 15.71 | 5,282,105 |
| 25 Jan 2024 | 14.30 | 15.00 | 14.29 | 14.96 | 14.87 | 2,968,811 |
| 24 Jan 2024 | 14.52 | 14.54 | 13.80 | 14.30 | 14.22 | 2,855,105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.