Weifang Yaxing Chemical Co., Ltd. (600319.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600319.SS Historical Return
If you invested ¥1000 in Weifang Yaxing Chemical Co., Ltd. (600319.SS) 10 years ago, it would be worth ¥652.98 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,139.78, while ¥1000 invested 1 year ago would be worth ¥785.19. This corresponds to total returns of -34.7%, 13.98%, -21.48%, respectively, with annualized returns of -4.17%, 2.65%, -21.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600319.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.53 | 6.36 | 6.36 | 6.57 | 6.28 | 5.34M |
| September 10, 2026 | 6.79 | 6.59 | 6.59 | 6.79 | 6.55 | 4.07M |
| September 09, 2026 | 6.71 | 6.74 | 6.74 | 6.79 | 6.63 | 3.55M |
| September 08, 2026 | 6.57 | 6.68 | 6.68 | 6.7 | 6.46 | 4.17M |
| September 07, 2026 | 6.53 | 6.54 | 6.54 | 6.6 | 6.48 | 3.03M |
| September 04, 2026 | 6.51 | 6.52 | 6.52 | 6.64 | 6.45 | 3.58M |
| September 03, 2026 | 6.65 | 6.5 | 6.5 | 6.72 | 6.48 | 4.32M |
| September 02, 2026 | 6.72 | 6.61 | 6.61 | 6.72 | 6.53 | 4.1M |
| September 01, 2026 | 6.64 | 6.72 | 6.72 | 6.75 | 6.61 | 5.71M |
| August 31, 2026 | 6.74 | 6.64 | 6.64 | 6.74 | 6.47 | 5.84M |
| August 28, 2026 | 6.36 | 6.58 | 6.58 | 6.64 | 6.33 | 5.87M |
| August 27, 2026 | 6.31 | 6.34 | 6.34 | 6.39 | 6.28 | 3.68M |
| August 26, 2026 | 6.4 | 6.32 | 6.32 | 6.42 | 6.28 | 4.52M |
| August 25, 2026 | 6.15 | 6.33 | 6.33 | 6.4 | 6.15 | 8.73M |
| August 24, 2026 | 6.36 | 6.26 | 6.26 | 6.82 | 6.21 | 11.51M |
| August 21, 2026 | 6.2 | 6.31 | 6.31 | 6.58 | 6.11 | 7.38M |
| August 20, 2026 | 6.18 | 6.25 | 6.25 | 6.3 | 6.12 | 3.72M |
| August 19, 2026 | 6.27 | 6.12 | 6.12 | 6.27 | 6.11 | 3.48M |
| August 18, 2026 | 6.32 | 6.25 | 6.25 | 6.32 | 6.18 | 2.7M |
| August 17, 2026 | 6.15 | 6.29 | 6.29 | 6.3 | 6.08 | 3.02M |
| August 14, 2026 | 6.11 | 6.15 | 6.15 | 6.18 | 6.05 | 3.82M |
| August 13, 2026 | 6.27 | 6.11 | 6.11 | 6.27 | 6.1 | 3.19M |
| August 12, 2026 | 6.2 | 6.27 | 6.27 | 6.28 | 6.19 | 2.49M |
| August 11, 2026 | 6.24 | 6.24 | 6.24 | 6.28 | 6.13 | 3.14M |
| August 10, 2026 | 6.07 | 6.23 | 6.23 | 6.24 | 5.98 | 3.83M |
| August 07, 2026 | 6.17 | 6.09 | 6.09 | 6.17 | 5.92 | 4.73M |
| August 06, 2026 | 5.91 | 6.12 | 6.12 | 6.13 | 5.89 | 5.74M |
| August 05, 2026 | 5.84 | 5.91 | 5.91 | 5.93 | 5.81 | 4.04M |
| August 04, 2026 | 5.82 | 5.83 | 5.83 | 5.89 | 5.76 | 4.88M |
| August 03, 2026 | 5.61 | 5.82 | 5.82 | 5.85 | 5.56 | 7.81M |
| July 31, 2026 | 5.6 | 5.53 | 5.53 | 5.6 | 5.46 | 6.09M |
| July 30, 2026 | 5.41 | 5.52 | 5.52 | 5.67 | 5.4 | 6.47M |
| July 29, 2026 | 5.35 | 5.45 | 5.45 | 5.53 | 5.3 | 6.4M |
| July 28, 2026 | 5.3 | 5.31 | 5.31 | 5.48 | 5.26 | 4.76M |
| July 27, 2026 | 5.17 | 5.3 | 5.3 | 5.34 | 5.15 | 4.46M |
| July 23, 2026 | 5.08 | 5.32 | 5.32 | 5.35 | 5.03 | 6.8M |
| July 22, 2026 | 5.19 | 5.06 | 5.06 | 5.28 | 4.98 | 6.82M |
| July 21, 2026 | 5.27 | 5.22 | 5.22 | 5.32 | 4.87 | 9.41M |
| July 20, 2026 | 5.4 | 5.29 | 5.29 | 5.78 | 5.19 | 7.8M |
| July 17, 2026 | 5.91 | 5.6 | 5.6 | 6.03 | 5.51 | 5.25M |
| July 16, 2026 | 5.91 | 5.9 | 5.9 | 6.03 | 5.78 | 4.07M |
| July 15, 2026 | 5.89 | 5.91 | 5.91 | 6.05 | 5.86 | 6.42M |
| July 14, 2026 | 5.74 | 5.8 | 5.8 | 5.81 | 5.62 | 4.17M |
| July 13, 2026 | 6.06 | 5.78 | 5.78 | 6.08 | 5.67 | 6.98M |
| July 10, 2026 | 5.99 | 6.02 | 6.02 | 6.17 | 5.85 | 4.37M |
| July 09, 2026 | 6.11 | 6 | 6 | 6.15 | 5.76 | 7.01M |
| July 08, 2026 | 6.22 | 6.17 | 6.17 | 6.22 | 6.01 | 2.69M |
| July 07, 2026 | 6.42 | 6.22 | 6.22 | 6.42 | 6.18 | 3.2M |
| July 06, 2026 | 6.42 | 6.41 | 6.41 | 6.55 | 6.35 | 3.05M |
| July 03, 2026 | 6.58 | 6.48 | 6.48 | 6.7 | 6.45 | 3.73M |
| July 02, 2026 | 6.44 | 6.53 | 6.53 | 6.82 | 6.35 | 4.53M |
| July 01, 2026 | 6.18 | 6.45 | 6.45 | 6.69 | 6.18 | 4.75M |
| June 30, 2026 | 6.23 | 6.23 | 6.23 | 6.3 | 6.09 | 2.65M |
| June 29, 2026 | 6.31 | 6.23 | 6.23 | 6.34 | 6.06 | 3.98M |
| June 26, 2026 | 6.62 | 6.33 | 6.33 | 6.62 | 6.28 | 4.76M |
| June 25, 2026 | 6.6 | 6.62 | 6.62 | 6.84 | 6.36 | 6.07M |
| June 24, 2026 | 6.98 | 6.65 | 6.65 | 6.98 | 6.48 | 4.3M |
| June 23, 2026 | 6.67 | 6.81 | 6.81 | 7.16 | 6.61 | 5.55M |
| June 22, 2026 | 6.65 | 6.67 | 6.67 | 6.7 | 6.44 | 5.5M |
| June 18, 2026 | 6.7 | 6.61 | 6.61 | 6.77 | 6.54 | 3.65M |
AD
