Yangzhou Chenhua New Material Co., Ltd. (300610.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 | 8.65 | 8.84 | 8.42 | 8.80 | 8.80 | 2,421,200 |
| 25 June 2024 | 8.40 | 8.66 | 8.40 | 8.53 | 8.53 | 2,470,500 |
| 24 June 2024 | 8.77 | 8.77 | 8.34 | 8.37 | 8.37 | 2,504,200 |
| 21 June 2024 | 8.65 | 8.85 | 8.59 | 8.77 | 8.77 | 1,824,430 |
| 20 June 2024 | 9.01 | 9.22 | 8.75 | 8.77 | 8.77 | 2,967,750 |
| 20 June 2024 | 0.18 Dividend | |||||
| 19 June 2024 | 9.19 | 9.22 | 9.10 | 9.18 | 9.00 | 2,186,700 |
| 18 June 2024 | 9.08 | 9.18 | 8.96 | 9.13 | 8.95 | 1,956,240 |
| 17 June 2024 | 9.06 | 9.07 | 8.96 | 9.02 | 8.84 | 1,649,400 |
| 14 June 2024 | 9.09 | 9.12 | 8.90 | 9.07 | 8.89 | 1,889,120 |
| 13 June 2024 | 9.22 | 9.26 | 9.01 | 9.03 | 8.85 | 2,297,640 |
| 12 June 2024 | 9.01 | 9.25 | 8.99 | 9.17 | 8.99 | 3,123,440 |
| 11 June 2024 | 8.96 | 9.05 | 8.68 | 8.98 | 8.80 | 2,685,010 |
| 07 June 2024 | 8.63 | 9.02 | 8.60 | 8.97 | 8.79 | 5,434,690 |
| 06 June 2024 | 8.99 | 9.08 | 8.41 | 8.52 | 8.35 | 4,947,450 |
| 05 June 2024 | 9.22 | 9.22 | 8.93 | 8.93 | 8.75 | 4,228,120 |
| 04 June 2024 | 9.49 | 9.49 | 9.06 | 9.22 | 9.04 | 4,569,800 |
| 03 June 2024 | 9.65 | 9.67 | 9.34 | 9.42 | 9.24 | 6,635,370 |
| 31 May 2024 | 9.99 | 10.14 | 9.66 | 9.77 | 9.58 | 11,040,813 |
| 30 May 2024 | 9.53 | 10.65 | 9.53 | 10.00 | 9.80 | 15,593,143 |
| 29 May 2024 | 9.59 | 9.69 | 9.47 | 9.62 | 9.43 | 3,776,040 |
| 28 May 2024 | 9.70 | 9.70 | 9.43 | 9.55 | 9.36 | 4,296,980 |
| 27 May 2024 | 9.47 | 9.71 | 9.39 | 9.70 | 9.51 | 3,331,300 |
| 24 May 2024 | 9.56 | 9.58 | 9.36 | 9.48 | 9.29 | 3,633,780 |
| 23 May 2024 | 9.68 | 9.69 | 9.47 | 9.51 | 9.32 | 4,045,100 |
| 22 May 2024 | 9.75 | 9.82 | 9.55 | 9.75 | 9.56 | 5,674,470 |
| 21 May 2024 | 9.94 | 9.97 | 9.66 | 9.71 | 9.52 | 5,935,960 |
| 20 May 2024 | 9.97 | 10.20 | 9.87 | 10.02 | 9.82 | 7,344,700 |
| 17 May 2024 | 10.13 | 10.23 | 9.87 | 9.97 | 9.77 | 9,263,083 |
| 16 May 2024 | 10.40 | 10.87 | 10.15 | 10.28 | 10.08 | 7,994,500 |
| 15 May 2024 | 10.35 | 10.57 | 10.10 | 10.20 | 10.00 | 8,543,740 |
| 14 May 2024 | 10.09 | 10.70 | 10.09 | 10.54 | 10.33 | 13,851,623 |
| 13 May 2024 | 10.03 | 10.80 | 9.90 | 10.20 | 10.00 | 7,467,400 |
| 10 May 2024 | 10.45 | 10.88 | 10.19 | 10.24 | 10.04 | 10,567,113 |
| 09 May 2024 | 10.35 | 10.73 | 10.35 | 10.54 | 10.33 | 10,456,530 |
| 08 May 2024 | 10.53 | 10.84 | 10.33 | 10.40 | 10.20 | 13,718,590 |
| 07 May 2024 | 9.90 | 11.54 | 9.83 | 10.84 | 10.63 | 20,708,310 |
| 06 May 2024 | 9.48 | 9.98 | 9.46 | 9.97 | 9.77 | 10,363,110 |
| 30 Apr 2024 | 9.48 | 9.87 | 9.38 | 9.47 | 9.28 | 7,437,373 |
| 29 Apr 2024 | 9.45 | 9.68 | 9.31 | 9.53 | 9.34 | 6,468,103 |
| 26 Apr 2024 | 9.22 | 9.73 | 9.01 | 9.45 | 9.26 | 8,370,343 |
| 25 Apr 2024 | 9.05 | 9.52 | 8.93 | 9.38 | 9.20 | 6,903,600 |
| 24 Apr 2024 | 8.85 | 9.10 | 8.71 | 9.09 | 8.91 | 4,538,195 |
| 23 Apr 2024 | 8.75 | 9.32 | 8.66 | 9.02 | 8.84 | 5,753,780 |
| 22 Apr 2024 | 8.94 | 9.04 | 8.50 | 8.82 | 8.65 | 4,927,300 |
| 19 Apr 2024 | 8.68 | 9.33 | 8.46 | 9.07 | 8.89 | 7,031,760 |
| 18 Apr 2024 | 8.62 | 8.94 | 8.60 | 8.68 | 8.51 | 3,535,400 |
| 17 Apr 2024 | 8.18 | 8.80 | 8.18 | 8.78 | 8.61 | 4,536,850 |
| 16 Apr 2024 | 8.85 | 8.85 | 7.88 | 8.00 | 7.84 | 6,401,505 |
| 15 Apr 2024 | 9.60 | 9.65 | 8.77 | 8.90 | 8.73 | 7,656,415 |
| 12 Apr 2024 | 9.48 | 9.77 | 9.35 | 9.67 | 9.48 | 6,948,225 |
| 11 Apr 2024 | 9.44 | 9.63 | 9.29 | 9.54 | 9.35 | 4,943,700 |
| 10 Apr 2024 | 9.70 | 9.70 | 9.32 | 9.47 | 9.28 | 6,780,440 |
| 09 Apr 2024 | 9.00 | 9.57 | 9.00 | 9.56 | 9.37 | 6,716,845 |
| 08 Apr 2024 | 9.41 | 9.41 | 9.03 | 9.03 | 8.85 | 4,855,305 |
| 03 Apr 2024 | 9.40 | 9.67 | 9.25 | 9.49 | 9.30 | 5,979,300 |
| 02 Apr 2024 | 9.29 | 9.58 | 9.28 | 9.55 | 9.36 | 6,826,550 |
| 01 Apr 2024 | 9.06 | 9.40 | 9.00 | 9.32 | 9.14 | 4,414,500 |
| 29 Mar 2024 | 8.88 | 9.09 | 8.82 | 9.06 | 8.88 | 2,453,099 |
| 28 Mar 2024 | 8.57 | 8.98 | 8.56 | 8.87 | 8.70 | 4,481,523 |
| 27 Mar 2024 | 9.45 | 9.45 | 8.60 | 8.69 | 8.52 | 7,332,163 |
| 26 Mar 2024 | 9.09 | 9.59 | 9.03 | 9.59 | 9.40 | 8,816,801 |
| 25 Mar 2024 | 9.09 | 9.20 | 8.96 | 9.02 | 8.84 | 4,438,600 |
| 22 Mar 2024 | 9.30 | 9.31 | 8.94 | 9.09 | 8.91 | 6,731,900 |
| 21 Mar 2024 | 9.37 | 9.43 | 9.14 | 9.33 | 9.15 | 8,054,401 |
| 20 Mar 2024 | 9.66 | 9.80 | 9.42 | 9.44 | 9.25 | 9,892,272 |
| 19 Mar 2024 | 9.67 | 9.86 | 9.53 | 9.74 | 9.55 | 13,603,692 |
| 18 Mar 2024 | 10.00 | 10.57 | 9.90 | 10.18 | 9.98 | 19,546,478 |
| 15 Mar 2024 | 8.41 | 10.12 | 8.35 | 10.12 | 9.92 | 10,140,023 |
| 14 Mar 2024 | 8.37 | 8.47 | 8.28 | 8.43 | 8.26 | 2,877,800 |
| 13 Mar 2024 | 8.46 | 8.53 | 8.26 | 8.37 | 8.21 | 2,843,991 |
| 12 Mar 2024 | 8.19 | 8.51 | 8.19 | 8.47 | 8.30 | 3,430,800 |
| 11 Mar 2024 | 8.11 | 8.19 | 8.06 | 8.19 | 8.03 | 2,084,700 |
| 08 Mar 2024 | 8.00 | 8.11 | 7.94 | 8.08 | 7.92 | 1,525,480 |
| 07 Mar 2024 | 8.09 | 8.21 | 8.00 | 8.02 | 7.86 | 2,622,330 |
| 06 Mar 2024 | 7.98 | 8.11 | 7.85 | 8.04 | 7.88 | 2,447,400 |
| 05 Mar 2024 | 8.10 | 8.11 | 7.90 | 7.93 | 7.77 | 2,599,900 |
| 04 Mar 2024 | 8.30 | 8.37 | 8.00 | 8.12 | 7.96 | 2,618,850 |
| 01 Mar 2024 | 8.20 | 8.35 | 8.10 | 8.25 | 8.09 | 2,744,481 |
| 29 Feb 2024 | 7.95 | 8.21 | 7.70 | 8.19 | 8.03 | 3,836,150 |
| 28 Feb 2024 | 8.88 | 8.98 | 7.88 | 7.92 | 7.76 | 5,845,397 |
| 27 Feb 2024 | 8.71 | 8.78 | 8.51 | 8.77 | 8.60 | 2,877,491 |
| 26 Feb 2024 | 8.39 | 8.85 | 8.37 | 8.64 | 8.47 | 4,103,960 |
| 23 Feb 2024 | 7.99 | 8.35 | 7.99 | 8.35 | 8.19 | 3,219,235 |
| 22 Feb 2024 | 7.74 | 7.99 | 7.73 | 7.93 | 7.77 | 2,527,970 |
| 21 Feb 2024 | 7.50 | 8.08 | 7.48 | 7.73 | 7.58 | 3,480,981 |
| 20 Feb 2024 | 7.60 | 7.67 | 7.40 | 7.57 | 7.42 | 1,945,217 |
| 19 Feb 2024 | 7.20 | 7.77 | 7.20 | 7.55 | 7.40 | 4,845,985 |
| 08 Feb 2024 | 6.50 | 7.16 | 6.29 | 7.13 | 6.99 | 5,573,645 |
| 07 Feb 2024 | 7.03 | 7.18 | 6.35 | 6.42 | 6.29 | 6,376,527 |
| 06 Feb 2024 | 6.70 | 7.33 | 6.15 | 7.01 | 6.87 | 5,063,724 |
| 05 Feb 2024 | 8.13 | 8.13 | 6.81 | 6.94 | 6.80 | 5,276,216 |
| 02 Feb 2024 | 8.87 | 9.10 | 7.82 | 8.23 | 8.07 | 4,801,052 |
| 01 Feb 2024 | 8.74 | 8.95 | 8.50 | 8.88 | 8.71 | 4,198,150 |
| 31 Jan 2024 | 9.41 | 9.43 | 8.72 | 8.72 | 8.55 | 3,103,860 |
| 30 Jan 2024 | 9.98 | 9.98 | 9.33 | 9.41 | 9.23 | 3,169,866 |
| 29 Jan 2024 | 10.40 | 10.40 | 9.93 | 9.95 | 9.75 | 2,442,600 |
| 26 Jan 2024 | 10.24 | 10.65 | 10.22 | 10.37 | 10.17 | 2,631,000 |
| 25 Jan 2024 | 10.00 | 10.28 | 9.91 | 10.25 | 10.05 | 2,272,560 |
| 24 Jan 2024 | 10.03 | 10.18 | 9.65 | 9.97 | 9.77 | 3,392,920 |
| *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.