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 ¥620.65 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,086.44, while ¥1000 invested 1 year ago would be worth ¥808.48. This corresponds to total returns of -37.93%, 8.64%, -19.15%, respectively, with annualized returns of -4.66%, 1.67%, -19.15%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 6.85 | 6.78 | 6.78 | 6.98 | 6.75 | 3.1M |
| June 16, 2026 | 7.01 | 6.98 | 6.98 | 7.02 | 6.87 | 3.28M |
| June 15, 2026 | 7.07 | 6.99 | 6.99 | 7.29 | 6.97 | 3.34M |
| June 12, 2026 | 7.07 | 7.07 | 7.07 | 7.18 | 6.86 | 3M |
| June 11, 2026 | 6.97 | 7.02 | 7.02 | 7.07 | 6.82 | 2.94M |
| June 10, 2026 | 7 | 7.04 | 7.04 | 7.12 | 6.85 | 3.03M |
| June 09, 2026 | 7.07 | 7.07 | 7.07 | 7.17 | 6.95 | 3.54M |
| June 08, 2026 | 7.1 | 7.07 | 7.07 | 7.37 | 6.94 | 4.91M |
| June 05, 2026 | 7.6 | 7.32 | 7.32 | 7.6 | 7.15 | 3.46M |
| June 04, 2026 | 7.34 | 7.32 | 7.32 | 7.45 | 7.2 | 2.61M |
| June 03, 2026 | 7.39 | 7.35 | 7.35 | 7.45 | 7.21 | 3.14M |
| June 02, 2026 | 7.47 | 7.33 | 7.33 | 7.59 | 7.2 | 3.26M |
| June 01, 2026 | 7.13 | 7.46 | 7.46 | 7.58 | 7.09 | 4.86M |
| May 29, 2026 | 7.5 | 7.18 | 7.18 | 7.5 | 7.15 | 3.7M |
| May 28, 2026 | 7.37 | 7.41 | 7.41 | 7.5 | 7.25 | 3.13M |
| May 27, 2026 | 7.6 | 7.38 | 7.38 | 7.65 | 7.35 | 4.27M |
| May 26, 2026 | 7.62 | 7.6 | 7.6 | 7.69 | 7.47 | 3.52M |
| May 25, 2026 | 7.87 | 7.7 | 7.7 | 7.92 | 7.56 | 4.24M |
| May 22, 2026 | 7.65 | 7.81 | 7.81 | 7.89 | 7.56 | 3.92M |
| May 21, 2026 | 8.07 | 7.65 | 7.65 | 8.1 | 7.61 | 6.01M |
| May 20, 2026 | 8.03 | 8.01 | 8.01 | 8.11 | 7.95 | 4.51M |
| May 19, 2026 | 8.15 | 8.02 | 8.02 | 8.29 | 7.91 | 5.31M |
| May 18, 2026 | 8.18 | 8.21 | 8.21 | 8.22 | 7.97 | 5.31M |
| May 15, 2026 | 8.24 | 8.16 | 8.16 | 8.32 | 8.09 | 4.51M |
| May 14, 2026 | 8.35 | 8.23 | 8.23 | 8.39 | 8.19 | 5.3M |
| May 13, 2026 | 8.32 | 8.35 | 8.35 | 8.46 | 8.22 | 6.5M |
| May 12, 2026 | 8.46 | 8.25 | 8.25 | 8.46 | 8.22 | 6.64M |
| May 11, 2026 | 8.37 | 8.48 | 8.48 | 8.83 | 8.22 | 11.53M |
| May 08, 2026 | 7.95 | 8.37 | 8.37 | 8.71 | 7.87 | 14.93M |
| May 07, 2026 | 8.12 | 7.94 | 7.94 | 8.17 | 7.9 | 4.79M |
AD
