Sichuan Yahua Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.080	14.150	13.880	13.900	13.761	10,221,197
2023-10-31	14.320	14.370	14.030	14.080	13.939	11,410,298
2023-10-30	14.250	14.390	14.110	14.330	14.187	13,393,292
2023-10-27	13.710	14.490	13.410	14.340	14.197	28,919,384
2023-10-26	14.150	14.270	13.910	14.230	14.088	14,919,997
2023-10-25	14.460	14.600	14.300	14.330	14.187	12,597,039
2023-10-24	14.120	14.670	14.120	14.340	14.197	15,452,948
2023-10-23	14.690	14.700	14.060	14.120	13.979	14,871,992
2023-10-20	14.350	15.050	14.330	14.750	14.603	17,098,917
2023-10-19	14.550	14.820	14.440	14.440	14.296	10,842,409
2023-10-18	15.100	15.120	14.700	14.700	14.553	12,772,311
2023-10-17	15.140	15.330	15.030	15.100	14.949	10,766,746
2023-10-16	15.500	15.630	15.050	15.130	14.979	13,749,414
2023-10-13	15.620	15.780	15.400	15.540	15.385	17,355,129
2023-10-12	15.080	15.770	15.010	15.770	15.612	33,567,303
2023-10-11	15.000	15.150	14.890	14.930	14.781	10,015,631
2023-10-10	14.820	15.200	14.810	14.920	14.771	11,937,694
2023-10-09	14.970	14.970	14.710	14.770	14.622	8,225,569
2023-09-28	14.920	15.280	14.920	14.980	14.830	9,188,341
2023-09-27	14.670	15.150	14.650	14.920	14.771	11,242,100
2023-09-26	15.030	15.050	14.800	14.810	14.662	7,962,152
2023-09-25	15.200	15.260	14.870	15.080	14.929	12,122,600
2023-09-22	15.020	15.250	14.950	15.230	15.078	9,523,875
2023-09-21	15.100	15.270	14.960	15.000	14.850	8,017,010
2023-09-20	15.370	15.400	15.190	15.190	15.038	8,369,170
2023-09-19	15.570	15.620	15.380	15.450	15.296	7,668,340
2023-09-18	15.410	15.830	15.260	15.640	15.484	11,197,981
2023-09-15	15.520	15.570	15.350	15.410	15.256	6,994,036
2023-09-14	15.550	15.630	15.400	15.460	15.306	7,797,695
2023-09-13	15.800	15.930	15.540	15.590	15.434	9,590,496
2023-09-12	15.750	16.190	15.690	15.910	15.751	13,710,305
2023-09-11	15.560	15.850	15.430	15.700	15.543	8,406,839
2023-09-08	15.500	15.680	15.470	15.540	15.385	6,058,537
2023-09-07	15.980	15.980	15.600	15.600	15.444	11,256,186
2023-09-06	16.040	16.080	15.820	16.020	15.860	9,204,300
2023-09-05	16.120	16.240	15.980	16.090	15.929	10,648,567
2023-09-04	15.850	16.300	15.770	16.200	16.038	15,382,119
2023-09-01	15.700	15.820	15.630	15.740	15.583	5,929,000
2023-08-31	15.880	15.940	15.650	15.670	15.513	9,621,094
2023-08-30	16.060	16.220	15.880	15.960	15.801	11,551,665
2023-08-29	15.600	16.080	15.460	15.980	15.820	15,726,979
2023-08-28	16.290	16.360	15.520	15.610	15.454	18,939,927
2023-08-25	15.770	15.900	15.350	15.440	15.286	13,007,500
2023-08-24	15.950	16.080	15.690	15.800	15.642	12,389,902
2023-08-23	16.440	16.440	15.960	15.960	15.801	11,274,483
2023-08-22	16.760	16.810	16.140	16.440	16.276	12,899,313
2023-08-21	16.800	16.950	16.650	16.650	16.484	7,638,072
2023-08-18	17.110	17.180	16.780	16.780	16.612	9,791,480
2023-08-17	17.000	17.170	16.850	17.150	16.979	8,394,043
2023-08-16	17.100	17.280	17.050	17.090	16.919	8,068,028
2023-08-15	17.220	17.340	17.030	17.150	16.979	8,183,603
2023-08-14	17.220	17.270	17.050	17.260	17.088	11,482,443
2023-08-11	17.890	17.940	17.450	17.450	17.276	16,304,764
2023-08-10	17.960	18.210	17.880	17.950	17.771	14,309,387
2023-08-09	17.860	18.060	17.780	17.960	17.781	12,235,752
2023-08-08	18.120	18.120	17.810	17.990	17.810	15,157,000
2023-08-07	18.450	18.450	18.060	18.160	17.979	19,563,016
2023-08-04	18.990	19.060	18.370	18.460	18.276	42,823,001
2023-08-03	18.650	19.060	18.490	18.700	18.513	62,053,360
2023-08-02	18.830	18.850	18.180	18.210	18.028	44,670,110

← NewerPage 13 of 21 · 1,212 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.