Sinopec Beijing Yanhua Petrochemical Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00325  1997-06-25  2005-04-29  2005-05-11
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2005-05-10 6 6 - - - 0 3.775 - - - - 0 - 0.00%
2005-04-29 0 20 3.775 3.775 3.800 458,460,796 3.775 3.775 3.800 3.700 3.800 121,827,062 3.7632 1.34%
2005-03-31 1 21 3.725 3.725 3.750 381,671,998 3.725 3.725 3.750 3.675 3.775 102,843,034 3.7112 1.36%
2005-02-28 0 17 3.675 3.675 3.700 475,603,688 3.675 3.675 3.700 3.675 3.725 129,165,852 3.6821 0.00%
2005-01-31 0 21 3.675 3.675 3.700 1,204,073,190 3.675 3.675 3.700 3.625 3.700 329,081,415 3.6589 0.00%
2004-12-31 5 22 3.675 3.650 3.675 1,931,324,871 3.675 3.650 3.675 2.875 3.750 583,325,050 3.3109 23.53%
2004-11-30 0 22 2.975 2.950 2.975 1,205,655,648 2.975 2.950 2.975 2.775 3.150 404,061,415 2.9838 5.31%
2004-10-29 0 19 2.825 2.800 2.825 1,221,695,760 2.825 2.800 2.825 2.800 3.325 392,093,839 3.1158 -10.32%
2004-09-30 0 21 3.150 3.125 3.150 1,749,384,685 3.150 3.125 3.150 2.550 3.175 608,182,976 2.8764 16.67%
2004-08-31 0 22 2.700 2.675 2.700 1,100,542,968 2.700 2.675 2.700 2.425 2.925 411,250,000 2.6761 -5.26%
2004-07-30 0 21 2.850 2.850 2.875 878,786,900 2.850 2.850 2.875 2.425 2.900 324,443,800 2.7086 12.87%
2004-06-30 0 21 2.525 2.525 2.550 1,057,337,181 2.525 2.525 2.550 2.025 2.575 449,748,541 2.3510 13.48%
2004-05-31 0 20 2.225 2.225 2.250 1,465,830,254 2.225 2.225 2.250 1.520 2.331 763,796,303 1.9191 0.71%
2004-04-30 0 19 2.275 2.275 2.300 940,422,980 2.209 2.209 2.234 2.088 3.253 341,842,812 2.7510 -21.55%
2004-03-31 0 23 2.900 2.900 2.925 1,207,651,025 2.816 2.816 2.841 2.695 3.399 394,017,708 3.0650 -10.77%
2004-02-27 0 20 3.250 3.250 3.275 1,444,550,673 3.156 3.156 3.181 2.428 3.423 481,592,528 2.9995 21.50%
2004-01-30 0 19 2.675 2.675 2.700 1,881,117,843 2.598 2.598 2.622 2.574 3.690 625,016,160 3.0097 -11.57%
2003-12-31 0 21 3.025 3.000 3.050 1,315,955,141 2.938 2.913 2.962 1.826 2.986 586,503,288 2.2437 59.21%
2003-11-28 0 20 1.900 1.890 1.900 691,691,298 1.845 1.835 1.845 1.612 1.855 400,543,617 1.7269 13.10%
2003-10-31 0 22 1.680 1.680 1.690 1,356,321,039 1.632 1.632 1.641 1.418 1.787 842,829,828 1.6092 13.51%
2003-09-30 0 21 1.480 1.470 1.480 582,825,280 1.437 1.428 1.437 1.253 1.534 418,414,670 1.3929 -5.13%
2003-08-29 0 21 1.560 1.560 1.570 1,803,795,286 1.515 1.515 1.525 1.214 1.593 1,248,261,406 1.4450 22.83%
2003-07-31 0 22 1.270 1.270 1.280 1,062,171,695 1.233 1.233 1.243 1.029 1.408 857,434,190 1.2388 18.69%
2003-06-30 0 20 1.070 1.070 1.080 838,315,134 1.039 1.039 1.049 1.010 1.214 756,300,415 1.1084 0.00%
2003-05-30 0 20 1.070 1.060 1.070 435,854,300 1.039 1.029 1.039 0.816 1.107 450,653,843 0.9672 24.42%
2003-04-30 0 20 0.860 0.850 0.860 121,000,582 0.835 0.825 0.835 0.796 0.981 134,932,002 0.8968 -11.34%
2003-03-31 0 21 0.970 0.970 0.980 175,151,562 0.942 0.942 0.952 0.825 1.039 190,240,805 0.9207 -8.49%
2003-02-28 0 19 1.060 1.050 1.060 167,774,551 1.029 1.020 1.029 0.961 1.127 160,542,439 1.0450 7.07%
2003-01-30 0 21 0.990 0.990 1.000 163,577,090 0.961 0.961 0.971 0.913 1.059 164,584,714 0.9939 5.32%
2002-12-31 0 20 0.940 0.930 0.940 173,315,936 0.913 0.903 0.913 0.864 1.000 185,657,666 0.9335 4.44%
2002-11-29 0 21 0.900 0.890 0.900 143,713,560 0.874 0.864 0.874 0.748 0.884 177,036,918 0.8118 16.88%
2002-10-31 0 21 0.770 0.760 0.780 113,981,481 0.748 0.738 0.757 0.592 0.835 154,145,284 0.7394 8.45%
2002-09-30 0 21 0.710 0.710 0.720 39,773,080 0.690 0.690 0.699 0.690 0.845 51,544,896 0.7716 -18.39%
2002-08-30 0 22 0.870 0.870 0.880 99,054,197 0.845 0.845 0.855 0.748 1.068 113,241,246 0.8747 -18.69%
2002-07-31 0 22 1.070 1.060 1.070 59,751,635 1.039 1.029 1.039 0.942 1.165 55,408,344 1.0784 -6.96%
2002-06-28 0 20 1.150 1.140 1.150 132,224,245 1.117 1.107 1.117 1.020 1.214 114,821,307 1.1516 1.77%
2002-05-31 0 21 1.130 1.120 1.130 220,994,700 1.097 1.088 1.097 1.059 1.165 199,255,118 1.1091 -1.74%
2002-04-30 0 20 1.150 1.140 1.150 319,495,751 1.117 1.107 1.117 0.903 1.185 294,925,382 1.0833 12.75%
2002-03-28 0 20 1.020 1.020 1.030 220,008,870 0.991 0.991 1.000 0.961 1.059 217,643,274 1.0109 -2.86%
2002-02-28 0 17 1.050 1.050 1.060 310,049,662 1.020 1.020 1.029 0.835 1.088 314,567,202 0.9856 17.98%
2002-01-31 0 22 0.890 0.880 0.890 251,132,980 0.864 0.855 0.864 0.641 0.903 316,261,065 0.7941 34.85%
2001-12-31 0 19 0.660 0.660 0.670 45,737,170 0.641 0.641 0.651 0.622 0.738 67,791,558 0.6747 -12.00%
2001-11-30 0 22 0.750 0.750 0.760 102,983,460 0.728 0.728 0.738 0.690 0.816 135,586,719 0.7595 -2.60%
2001-10-31 0 20 0.770 0.770 0.780 151,131,060 0.748 0.748 0.757 0.592 0.767 220,902,286 0.6842 22.22%
2001-09-28 0 20 0.630 0.620 0.630 68,627,239 0.612 0.602 0.612 0.461 0.670 121,138,114 0.5665 -1.56%
2001-08-31 0 23 0.640 0.630 0.640 86,830,590 0.622 0.612 0.622 0.612 0.806 122,328,052 0.7098 -20.99%
2001-07-31 0 19 0.810 0.810 0.820 259,398,040 0.787 0.787 0.796 0.787 1.127 275,547,619 0.9414 -27.03%
2001-06-29 0 20 1.110 1.100 1.110 818,933,140 1.078 1.068 1.078 1.020 1.437 659,360,320 1.2420 -15.91%
2001-05-31 0 22 1.320 1.300 1.320 674,863,982 1.282 1.262 1.282 1.005 1.321 587,944,163 1.1478 26.36%
2001-04-27 0 17 1.080 1.070 1.080 551,316,680 1.014 1.005 1.014 0.892 1.108 544,585,384 1.0124 3.85%
2001-03-30 0 22 1.040 1.040 1.050 553,604,910 0.977 0.977 0.986 0.770 1.061 607,947,418 0.9106 -5.45%
2001-02-28 0 20 1.100 1.090 1.100 733,851,780 1.033 1.024 1.033 0.686 1.221 747,803,376 0.9813 44.74%
2001-01-31 0 19 0.760 0.760 0.770 53,312,880 0.714 0.714 0.723 0.686 0.780 72,460,140 0.7358 -2.56%
2000-12-29 0 19 0.780 0.770 0.780 69,554,052 0.733 0.723 0.733 0.686 0.789 93,830,255 0.7413 4.00%
2000-11-30 0 22 0.750 0.750 0.760 205,525,906 0.704 0.704 0.714 0.676 0.817 268,871,055 0.7644 -2.60%
2000-10-31 0 20 0.770 0.770 0.780 148,015,510 0.723 0.723 0.733 0.592 0.902 210,636,792 0.7027 -18.95%
2000-09-29 0 20 0.950 0.940 0.950 133,956,777 0.892 0.883 0.892 0.780 1.193 145,684,559 0.9195 -18.80%
2000-08-31 0 23 1.170 1.160 1.170 523,345,775 1.099 1.090 1.099 1.043 1.249 443,939,321 1.1789 4.46%
2000-07-31 0 21 1.120 1.120 1.130 570,232,732 1.052 1.052 1.061 0.780 1.174 582,207,423 0.9794 23.08%
2000-06-30 0 21 0.910 0.900 0.910 417,113,663 0.855 0.845 0.855 0.648 0.996 492,946,555 0.8462 30.00%
2000-05-31 0 21 0.700 0.670 0.700 500,156,880 0.658 0.629 0.658 0.611 1.005 583,327,943 0.8574 -20.03%
2000-04-28 0 17 0.930 0.920 0.930 403,656,126 0.822 0.813 0.822 0.530 1.043 479,678,627 0.8415 36.76%
2000-03-31 0 23 0.680 0.680 0.690 123,503,983 0.601 0.601 0.610 0.592 0.813 181,430,142 0.6807 -15.00%
2000-02-29 0 19 0.800 0.790 0.800 93,550,682 0.707 0.698 0.707 0.637 0.919 123,807,492 0.7556 -18.37%
2000-01-31 0 21 0.980 0.970 0.980 116,753,168 0.866 0.858 0.866 0.813 1.132 119,399,203 0.9778 8.89%
1999-12-30 0 21 0.900 0.890 0.900 77,333,336 0.796 0.787 0.796 0.751 1.043 84,301,884 0.9173 -22.41%
1999-11-30 0 22 1.160 1.150 1.160 217,866,939 1.026 1.017 1.026 0.858 1.406 187,180,045 1.1639 -18.88%
1999-10-29 0 19 1.430 1.400 1.430 120,776,555 1.264 1.238 1.264 1.140 1.388 96,464,408 1.2520 -7.14%
1999-09-30 0 21 1.540 1.530 1.540 470,102,122 1.361 1.353 1.361 1.353 1.680 306,238,783 1.5351 -6.10%
1999-08-31 0 22 1.640 1.630 1.640 332,118,678 1.450 1.441 1.450 1.149 1.618 229,834,106 1.4450 6.49%
1999-07-30 0 21 1.540 1.540 1.550 467,865,604 1.361 1.361 1.370 1.167 1.671 323,047,128 1.4483 -12.00%
1999-06-30 0 21 1.750 1.750 1.770 534,567,702 1.547 1.547 1.565 1.070 1.715 385,267,643 1.3875 43.44%
1999-05-31 0 21 1.220 1.210 1.220 443,684,119 1.079 1.070 1.079 0.964 1.446 363,279,861 1.2213 1.47%
1999-04-30 0 19 1.220 1.210 1.220 443,265,627 1.063 1.054 1.063 0.540 1.089 525,899,339 0.8429 93.65%
1999-03-31 0 23 0.630 0.630 0.640 147,622,772 0.549 0.549 0.558 0.444 0.662 264,487,369 0.5581 21.15%
1999-02-26 0 17 0.520 0.520 0.530 12,012,330 0.453 0.453 0.462 0.388 0.462 28,356,346 0.4236 1.96%
1999-01-29 0 20 0.510 0.500 0.510 42,842,650 0.444 0.436 0.444 0.401 0.636 89,623,314 0.4780 -27.14%
1998-12-31 0 22 0.700 0.690 0.710 52,501,190 0.610 0.601 0.619 0.584 0.706 81,977,798 0.6404 -10.26%
1998-11-30 0 21 0.780 0.780 0.790 400,534,700 0.680 0.680 0.688 0.592 0.906 506,397,321 0.7909 16.42%
1998-10-30 0 18 0.670 0.670 0.680 77,888,109 0.584 0.584 0.592 0.505 0.706 131,322,729 0.5931 9.84%
1998-09-30 0 22 0.610 0.600 0.610 145,518,702 0.531 0.523 0.531 0.357 0.610 270,079,329 0.5388 46.99%
1998-08-31 0 20 0.415 0.415 0.440 18,697,610 0.362 0.362 0.383 0.305 0.610 41,221,491 0.4536 -40.71%
1998-07-31 0 22 0.700 0.700 0.710 25,184,706 0.610 0.610 0.619 0.549 0.854 36,695,907 0.6863 -23.08%
1998-06-30 0 22 0.910 0.900 0.910 68,515,360 0.793 0.784 0.793 0.680 0.889 86,374,030 0.7932 -8.08%
1998-05-29 0 21 0.990 0.990 1.000 103,904,000 0.863 0.863 0.871 0.845 1.063 108,369,398 0.9588 -17.32%
1998-04-30 0 19 1.260 1.230 1.260 90,155,368 1.043 1.018 1.043 0.994 1.093 86,681,484 1.0401 -2.33%
1998-03-31 0 22 1.290 1.290 1.300 436,718,661 1.068 1.068 1.076 1.002 1.275 379,848,789 1.1497 -12.24%
1998-02-27 0 20 1.470 1.470 1.480 616,935,272 1.217 1.217 1.225 0.770 1.250 563,299,817 1.0952 70.93%
1998-01-27 0 18 0.860 0.860 0.870 231,420,920 0.712 0.712 0.720 0.671 1.267 273,905,422 0.8449 -42.67%
1997-12-31 0 21 1.500 1.500 1.510 1,136,518,860 1.242 1.242 1.250 1.143 1.623 780,448,571 1.4562 -7.98%
1997-11-28 0 20 1.630 1.620 1.630 1,725,310,610 1.350 1.341 1.350 1.333 2.153 1,016,156,315 1.6979 -27.56%
1997-10-31 0 20 2.250 2.225 2.250 2,425,258,334 1.863 1.842 1.863 1.134 2.608 1,381,636,891 1.7554 -27.42%
1997-09-30 0 21 3.100 3.050 3.075 9,338,231,955 2.567 2.525 2.546 1.590 3.581 3,232,156,324 2.8892 3.33%
1997-08-29 0 20 3.000 2.950 3.000 5,053,462,010 2.484 2.443 2.484 1.598 3.291 2,071,939,037 2.4390 50.00%
1997-07-31 0 21 2.000 1.990 2.000 1,551,182,400 1.656 1.648 1.656 1.110 1.718 1,027,153,787 1.5102 19.05%
1997-06-27 0 3 1.680 1.670 1.680 284,814,600 1.391 1.383 1.391 1.317 1.424 204,939,941 1.3897

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top