Sichuan Yahua Industrial Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.720	8.760	8.550	8.720	8.666	6,550,100
2024-07-26	8.530	8.840	8.530	8.720	8.666	7,913,200
2024-07-25	8.360	8.720	8.350	8.590	8.537	10,590,851
2024-07-24	8.610	8.700	8.400	8.470	8.418	9,294,700
2024-07-23	8.930	8.980	8.600	8.610	8.557	9,324,578
2024-07-22	8.980	9.090	8.870	8.940	8.885	10,792,618
2024-07-19	9.030	9.120	8.850	9.010	8.955	11,853,506
2024-07-18	9.160	9.200	8.990	9.080	9.024	9,495,300
2024-07-17	9.250	9.340	9.190	9.230	9.173	8,085,965
2024-07-16	9.120	9.270	9.070	9.250	9.193	8,932,430
2024-07-15	9.150	9.210	9.080	9.120	9.064	8,087,923
2024-07-12	9.150	9.250	9.090	9.190	9.134	16,854,301
2024-07-11	8.880	9.220	8.810	9.160	9.104	22,255,048
2024-07-10	8.550	8.840	8.540	8.600	8.547	11,244,601
2024-07-09	8.490	8.630	8.340	8.570	8.517	9,481,600
2024-07-08	8.770	8.780	8.480	8.520	8.468	8,762,144
2024-07-05	8.670	8.810	8.590	8.770	8.716	7,649,700
2024-07-04	8.910	8.970	8.610	8.660	8.607	9,837,836
2024-07-03	8.930	9.050	8.840	8.910	8.855	7,750,545
2024-07-02	9.050	9.060	8.860	8.890	8.835	8,353,600
2024-07-01	8.840	9.020	8.830	8.990	8.935	7,832,700
2024-06-28	8.990	9.110	8.900	8.920	8.865	9,380,900
2024-06-27	9.200	9.310	9.030	9.050	8.960	9,541,055
2024-06-26	8.900	9.280	8.800	9.270	9.177	13,991,213
2024-06-25	9.000	9.080	8.840	8.900	8.811	9,816,600
2024-06-24	9.030	9.150	8.890	8.980	8.890	14,822,071
2024-06-21	9.310	9.380	9.160	9.200	9.108	21,857,321
2024-06-20	10.000	10.000	9.600	9.670	9.573	33,021,171
2024-06-19	9.620	9.670	9.490	9.510	9.415	6,600,997
2024-06-18	9.610	9.740	9.580	9.610	9.514	8,284,435
2024-06-17	9.550	9.770	9.490	9.640	9.544	10,031,100
2024-06-14	9.660	9.670	9.420	9.600	9.504	13,583,740
2024-06-13	9.920	9.970	9.660	9.680	9.583	11,490,911
2024-06-12	9.910	9.970	9.830	9.920	9.821	7,548,400
2024-06-11	9.850	9.970	9.720	9.910	9.811	9,275,900
2024-06-07	10.030	10.130	9.900	9.920	9.821	7,703,900
2024-06-06	10.270	10.410	9.920	10.000	9.900	11,424,123
2024-06-05	10.300	10.430	10.230	10.230	10.128	5,874,258
2024-06-04	10.240	10.390	10.140	10.360	10.257	6,996,506
2024-06-03	10.480	10.490	10.170	10.280	10.177	9,756,094
2024-05-31	10.620	10.710	10.490	10.490	10.385	7,662,387
2024-05-30	10.660	10.780	10.600	10.650	10.544	8,615,300
2024-05-29	10.480	10.820	10.470	10.660	10.554	10,395,121
2024-05-28	10.570	10.740	10.460	10.510	10.405	10,242,780
2024-05-27	10.530	10.680	10.370	10.580	10.474	8,481,050
2024-05-24	10.760	10.820	10.530	10.530	10.425	11,632,700
2024-05-23	11.000	11.020	10.770	10.790	10.682	13,693,855
2024-05-22	11.000	11.200	10.970	11.100	10.989	13,889,100
2024-05-21	11.420	11.420	11.010	11.060	10.950	21,216,358
2024-05-20	11.140	11.480	11.040	11.380	11.266	29,203,611
2024-05-17	10.840	11.150	10.770	11.140	11.029	19,680,991
2024-05-16	10.720	11.050	10.660	10.880	10.771	15,450,000
2024-05-15	10.750	10.830	10.600	10.680	10.573	9,093,300
2024-05-14	10.610	10.820	10.600	10.750	10.643	12,027,621
2024-05-13	10.670	10.730	10.500	10.610	10.504	11,386,706
2024-05-10	10.950	11.100	10.780	10.810	10.702	10,807,248
2024-05-09	10.750	11.090	10.750	10.970	10.860	17,250,700
2024-05-08	10.970	10.970	10.720	10.750	10.643	12,282,200
2024-05-07	10.820	11.000	10.800	11.000	10.890	14,309,400
2024-05-06	10.660	10.880	10.660	10.820	10.712	16,371,976

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0600 CNY
2025-06-27	0.0400 CNY
2024-06-28	0.0350 CNY
2023-06-29	0.4700 CNY
2022-06-22	0.0300 CNY
2021-06-29	0.0150 CNY
2020-07-06	0.0150 CNY
2019-07-08	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.