Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,387.26 +973.27 (+1.49%) CMC Crypto 200
1,379.63 -3.03 (-0.22%)
Shanxi Yongdong Chemistry Industry Co., Ltd. (002753.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 6.10 | 6.08 | 5.87 | 5.89 | 5.89 | 2,405,000 |
| 19 Jun 2024 | 6.04 | 6.10 | 5.99 | 6.04 | 6.04 | 1,884,850 |
| 18 Jun 2024 | 5.95 | 6.06 | 5.94 | 6.03 | 6.03 | 1,758,900 |
| 17 Jun 2024 | 6.05 | 6.07 | 5.93 | 5.96 | 5.96 | 2,622,200 |
| 14 Jun 2024 | 6.10 | 6.14 | 6.02 | 6.07 | 6.07 | 2,002,100 |
| 13 Jun 2024 | 6.23 | 6.28 | 6.09 | 6.11 | 6.11 | 2,615,700 |
| 12 Jun 2024 | 6.10 | 6.25 | 6.08 | 6.23 | 6.23 | 3,243,100 |
| 11 Jun 2024 | 6.01 | 6.11 | 5.92 | 6.07 | 6.07 | 3,737,211 |
| 07 Jun 2024 | 5.81 | 6.06 | 5.80 | 6.05 | 6.05 | 4,866,975 |
| 06 Jun 2024 | 6.10 | 6.12 | 5.65 | 5.76 | 5.76 | 5,424,775 |
| 05 Jun 2024 | 6.22 | 6.22 | 6.05 | 6.06 | 6.06 | 3,580,300 |
| 04 Jun 2024 | 6.30 | 6.30 | 6.13 | 6.22 | 6.22 | 5,244,000 |
| 03 Jun 2024 | 6.55 | 6.55 | 6.24 | 6.30 | 6.30 | 3,967,215 |
| 31 May 2024 | 6.53 | 6.59 | 6.47 | 6.55 | 6.55 | 2,878,166 |
| 30 May 2024 | 6.60 | 6.69 | 6.50 | 6.55 | 6.55 | 3,281,075 |
| 29 May 2024 | 6.51 | 6.67 | 6.45 | 6.60 | 6.60 | 3,426,019 |
| 28 May 2024 | 6.65 | 6.67 | 6.50 | 6.51 | 6.51 | 2,899,900 |
| 27 May 2024 | 6.54 | 6.65 | 6.50 | 6.64 | 6.64 | 4,105,890 |
| 24 May 2024 | 6.53 | 6.69 | 6.44 | 6.58 | 6.58 | 7,639,807 |
| 23 May 2024 | 6.73 | 7.10 | 6.63 | 6.68 | 6.68 | 9,665,250 |
| 22 May 2024 | 6.74 | 6.84 | 6.70 | 6.76 | 6.76 | 2,861,400 |
| 21 May 2024 | 6.78 | 6.87 | 6.70 | 6.75 | 6.75 | 2,991,637 |
| 20 May 2024 | 6.83 | 6.93 | 6.77 | 6.85 | 6.85 | 3,737,500 |
| 17 May 2024 | 6.82 | 6.87 | 6.73 | 6.87 | 6.87 | 3,811,900 |
| 16 May 2024 | 6.74 | 6.88 | 6.74 | 6.78 | 6.78 | 4,689,400 |
| 15 May 2024 | 6.70 | 7.00 | 6.62 | 6.79 | 6.79 | 7,458,959 |
| 14 May 2024 | 6.79 | 6.82 | 6.68 | 6.70 | 6.70 | 3,574,950 |
| 13 May 2024 | 6.81 | 6.81 | 6.58 | 6.68 | 6.68 | 4,518,507 |
| 10 May 2024 | 6.89 | 6.91 | 6.75 | 6.81 | 6.81 | 5,390,025 |
| 09 May 2024 | 6.85 | 7.00 | 6.78 | 6.87 | 6.87 | 5,829,800 |
| 08 May 2024 | 6.90 | 7.02 | 6.75 | 6.82 | 6.82 | 5,560,499 |
| 07 May 2024 | 6.82 | 6.99 | 6.71 | 6.98 | 6.98 | 9,348,957 |
| 06 May 2024 | 6.67 | 7.08 | 6.53 | 6.82 | 6.82 | 10,358,269 |
| 30 Apr 2024 | 6.51 | 6.59 | 6.41 | 6.49 | 6.49 | 6,729,904 |
| 29 Apr 2024 | 6.29 | 6.55 | 6.21 | 6.51 | 6.51 | 8,025,381 |
| 26 Apr 2024 | 6.12 | 6.19 | 6.01 | 6.18 | 6.18 | 6,394,671 |
| 25 Apr 2024 | 5.91 | 6.20 | 5.91 | 6.13 | 6.13 | 7,108,252 |
| 24 Apr 2024 | 5.86 | 5.97 | 5.81 | 5.95 | 5.95 | 3,193,300 |
| 23 Apr 2024 | 5.79 | 5.88 | 5.77 | 5.85 | 5.85 | 3,732,837 |
| 22 Apr 2024 | 6.01 | 6.02 | 5.73 | 5.79 | 5.79 | 5,661,800 |
| 19 Apr 2024 | 5.88 | 6.16 | 5.77 | 6.01 | 6.01 | 7,234,775 |
| 18 Apr 2024 | 5.98 | 6.07 | 5.87 | 5.89 | 5.89 | 6,222,300 |
| 17 Apr 2024 | 5.63 | 6.03 | 5.63 | 6.00 | 6.00 | 8,970,602 |
| 16 Apr 2024 | 6.02 | 6.02 | 5.47 | 5.49 | 5.49 | 13,170,052 |
| 15 Apr 2024 | 6.45 | 6.50 | 5.88 | 6.06 | 6.06 | 13,580,326 |
| 12 Apr 2024 | 6.53 | 6.71 | 6.41 | 6.52 | 6.52 | 9,609,000 |
| 11 Apr 2024 | 6.51 | 6.65 | 6.36 | 6.52 | 6.52 | 11,823,188 |
| 10 Apr 2024 | 6.90 | 6.91 | 6.51 | 6.70 | 6.70 | 23,772,000 |
| 09 Apr 2024 | 6.64 | 7.27 | 6.64 | 6.93 | 6.93 | 28,680,002 |
| 08 Apr 2024 | 6.89 | 7.05 | 6.58 | 6.61 | 6.61 | 12,245,971 |
| 03 Apr 2024 | 7.26 | 7.27 | 6.80 | 6.81 | 6.81 | 18,152,163 |
| 02 Apr 2024 | 6.51 | 7.14 | 6.50 | 7.14 | 7.14 | 11,316,976 |
| 01 Apr 2024 | 6.36 | 6.50 | 6.34 | 6.49 | 6.49 | 4,333,523 |
| 29 Mar 2024 | 6.23 | 6.34 | 6.23 | 6.35 | 6.35 | 1,727,013 |
| 28 Mar 2024 | 6.10 | 6.31 | 6.09 | 6.25 | 6.25 | 3,680,525 |
| 27 Mar 2024 | 6.28 | 6.31 | 6.07 | 6.11 | 6.11 | 2,958,975 |
| 26 Mar 2024 | 6.20 | 6.31 | 6.11 | 6.26 | 6.26 | 3,009,025 |
| 25 Mar 2024 | 6.31 | 6.43 | 6.20 | 6.23 | 6.23 | 4,528,028 |
| 22 Mar 2024 | 6.44 | 6.46 | 6.26 | 6.32 | 6.32 | 4,445,315 |
| 21 Mar 2024 | 6.48 | 6.51 | 6.35 | 6.45 | 6.45 | 3,836,603 |
| 20 Mar 2024 | 6.38 | 6.49 | 6.33 | 6.46 | 6.46 | 5,289,257 |
| 19 Mar 2024 | 6.31 | 6.44 | 6.30 | 6.34 | 6.34 | 3,646,000 |
| 18 Mar 2024 | 6.21 | 6.34 | 6.20 | 6.34 | 6.34 | 4,259,628 |
| 15 Mar 2024 | 6.06 | 6.19 | 6.01 | 6.19 | 6.19 | 4,809,910 |
| 14 Mar 2024 | 6.08 | 6.13 | 5.97 | 6.06 | 6.06 | 3,757,473 |
| 13 Mar 2024 | 6.06 | 6.12 | 6.00 | 6.07 | 6.07 | 4,509,100 |
| 12 Mar 2024 | 5.99 | 6.07 | 5.90 | 6.06 | 6.06 | 4,706,947 |
| 11 Mar 2024 | 5.84 | 5.98 | 5.81 | 5.98 | 5.98 | 4,284,495 |
| 08 Mar 2024 | 5.78 | 5.87 | 5.73 | 5.84 | 5.84 | 2,797,200 |
| 07 Mar 2024 | 5.79 | 5.90 | 5.73 | 5.80 | 5.80 | 5,017,200 |
| 06 Mar 2024 | 5.69 | 5.79 | 5.64 | 5.73 | 5.73 | 3,613,375 |
| 05 Mar 2024 | 5.77 | 5.77 | 5.61 | 5.64 | 5.64 | 4,572,772 |
| 04 Mar 2024 | 5.87 | 5.92 | 5.68 | 5.81 | 5.81 | 4,849,700 |
| 01 Mar 2024 | 5.89 | 5.95 | 5.78 | 5.87 | 5.87 | 6,408,087 |
| 29 Feb 2024 | 5.65 | 5.88 | 5.52 | 5.88 | 5.88 | 9,352,506 |
| 28 Feb 2024 | 6.32 | 6.42 | 5.69 | 5.69 | 5.69 | 10,602,700 |
| 27 Feb 2024 | 6.21 | 6.33 | 6.20 | 6.32 | 6.32 | 5,176,489 |
| 26 Feb 2024 | 6.27 | 6.38 | 6.20 | 6.25 | 6.25 | 6,194,300 |
| 23 Feb 2024 | 5.93 | 6.25 | 5.93 | 6.24 | 6.24 | 6,913,047 |
| 22 Feb 2024 | 5.64 | 5.93 | 5.64 | 5.93 | 5.93 | 5,813,960 |
| 21 Feb 2024 | 5.49 | 5.86 | 5.43 | 5.68 | 5.68 | 7,102,355 |
| 20 Feb 2024 | 5.45 | 5.55 | 5.32 | 5.50 | 5.50 | 7,091,443 |
| 19 Feb 2024 | 5.50 | 5.72 | 5.32 | 5.45 | 5.45 | 12,081,814 |
| 08 Feb 2024 | 4.85 | 5.34 | 4.76 | 5.34 | 5.34 | 14,060,658 |
| 07 Feb 2024 | 4.84 | 4.87 | 4.53 | 4.85 | 4.85 | 20,061,609 |
| 06 Feb 2024 | 4.71 | 4.99 | 4.67 | 4.76 | 4.76 | 17,317,221 |
| 05 Feb 2024 | 5.65 | 5.79 | 5.19 | 5.19 | 5.19 | 8,779,400 |
| 02 Feb 2024 | 6.23 | 6.42 | 5.57 | 5.77 | 5.77 | 8,596,900 |
| 01 Feb 2024 | 6.16 | 6.38 | 5.95 | 6.12 | 6.12 | 10,306,843 |
| 31 Jan 2024 | 6.71 | 6.71 | 6.25 | 6.29 | 6.29 | 11,130,489 |
| 30 Jan 2024 | 6.89 | 7.01 | 6.75 | 6.78 | 6.78 | 4,251,900 |
| 29 Jan 2024 | 7.38 | 7.38 | 6.97 | 7.04 | 7.04 | 4,211,700 |
| 26 Jan 2024 | 7.35 | 7.58 | 7.26 | 7.40 | 7.40 | 4,339,601 |
| 25 Jan 2024 | 7.16 | 7.34 | 7.01 | 7.32 | 7.32 | 5,398,150 |
| 24 Jan 2024 | 7.10 | 7.20 | 6.83 | 7.07 | 7.07 | 5,581,150 |
| 23 Jan 2024 | 7.10 | 7.27 | 6.91 | 7.10 | 7.10 | 7,306,337 |
| 22 Jan 2024 | 7.69 | 7.72 | 7.16 | 7.19 | 7.19 | 6,147,200 |
| 19 Jan 2024 | 7.70 | 7.83 | 7.57 | 7.64 | 7.64 | 4,706,000 |
| 18 Jan 2024 | 7.79 | 7.89 | 7.49 | 7.72 | 7.72 | 6,194,300 |
| 17 Jan 2024 | 8.09 | 8.10 | 7.84 | 7.86 | 7.86 | 3,147,400 |
| *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.