Sichuan Yahua Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.460	11.830	11.360	11.820	11.702	15,780,578
2024-01-24	11.600	11.700	11.130	11.500	11.385	16,391,657
2024-01-23	11.430	11.750	11.110	11.600	11.484	13,653,530
2024-01-22	12.200	12.300	11.410	11.550	11.435	27,222,650
2024-01-19	12.160	12.980	12.130	12.420	12.296	24,404,730
2024-01-18	12.000	12.280	11.840	12.240	12.118	19,742,940
2024-01-17	12.490	12.540	12.030	12.030	11.910	14,081,042
2024-01-16	12.500	12.700	12.300	12.490	12.365	13,471,937
2024-01-15	12.720	12.780	12.460	12.510	12.385	13,494,932
2024-01-12	12.760	12.970	12.730	12.780	12.652	16,713,494
2024-01-11	12.300	13.000	12.190	12.840	12.712	28,795,400
2024-01-10	12.170	12.530	11.970	12.280	12.157	16,894,813
2024-01-09	12.070	12.380	11.850	12.180	12.058	14,363,298
2024-01-08	12.380	12.620	12.060	12.060	11.940	12,823,505
2024-01-05	12.480	12.880	12.350	12.400	12.276	15,006,776
2024-01-04	12.800	12.810	12.500	12.560	12.435	10,724,106
2024-01-03	12.750	12.970	12.730	12.860	12.732	10,496,010
2024-01-02	13.090	13.100	12.810	12.810	12.682	16,661,510
2023-12-29	12.690	13.270	12.680	13.090	12.959	28,216,408
2023-12-28	12.030	12.920	12.000	12.790	12.662	36,959,401
2023-12-27	12.230	12.240	11.900	12.050	11.930	11,889,808
2023-12-26	12.220	12.320	12.120	12.230	12.108	10,578,758
2023-12-25	12.180	12.300	12.060	12.180	12.058	10,382,260
2023-12-22	12.060	12.400	11.770	12.190	12.068	22,427,902
2023-12-21	11.880	12.180	11.830	12.070	11.949	11,647,304
2023-12-20	12.110	12.150	11.930	11.950	11.831	8,065,974
2023-12-19	12.160	12.250	11.970	12.060	11.940	10,019,960
2023-12-18	12.430	12.620	12.110	12.150	12.029	14,014,255
2023-12-15	12.580	12.840	12.470	12.500	12.375	16,934,607
2023-12-14	12.740	12.810	12.450	12.480	12.355	11,608,699
2023-12-13	12.800	12.850	12.500	12.550	12.425	12,717,110
2023-12-12	12.930	13.040	12.800	12.850	12.722	9,667,580
2023-12-11	13.090	13.090	12.650	12.970	12.840	16,288,390
2023-12-08	13.450	13.510	13.090	13.100	12.969	14,501,659
2023-12-07	13.350	13.400	12.980	13.240	13.108	23,477,363
2023-12-06	12.410	13.610	12.400	13.320	13.187	45,496,566
2023-12-05	12.470	12.930	12.450	12.540	12.415	20,604,276
2023-12-04	12.400	12.680	12.370	12.610	12.484	15,514,700
2023-12-01	12.740	12.780	12.290	12.490	12.365	21,849,900
2023-11-30	13.160	13.170	12.700	12.700	12.573	21,879,313
2023-11-29	13.450	13.540	13.130	13.150	13.019	12,013,674
2023-11-28	13.400	13.480	13.310	13.440	13.306	7,885,409
2023-11-27	13.800	13.820	13.380	13.410	13.276	15,071,648
2023-11-24	14.020	14.020	13.800	13.830	13.692	9,328,500
2023-11-23	13.920	14.060	13.800	14.030	13.890	8,005,985
2023-11-22	14.270	14.300	13.910	13.920	13.781	14,795,630
2023-11-21	14.480	14.550	14.310	14.320	14.177	9,780,706
2023-11-20	14.240	14.580	14.090	14.490	14.345	16,322,913
2023-11-17	14.100	14.330	14.020	14.220	14.078	9,670,602
2023-11-16	14.470	14.510	14.160	14.160	14.019	15,985,029
2023-11-15	14.380	14.760	14.310	14.550	14.405	25,521,960
2023-11-14	14.280	14.340	14.130	14.210	14.068	8,953,648
2023-11-13	14.260	14.390	14.160	14.290	14.147	8,639,118
2023-11-10	14.250	14.370	14.150	14.250	14.108	8,641,706
2023-11-09	14.260	14.470	14.240	14.330	14.187	11,654,780
2023-11-08	14.290	14.400	14.120	14.260	14.118	11,509,972
2023-11-07	14.300	14.370	14.130	14.330	14.187	11,869,704
2023-11-06	13.790	14.500	13.770	14.360	14.217	28,521,727
2023-11-03	13.600	13.780	13.580	13.730	13.593	10,264,334
2023-11-02	13.900	13.980	13.590	13.600	13.464	10,446,738

← NewerPage 12 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.