Sichuan Yahua Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.880	17.980	17.720	17.950	17.771	9,130,432
2023-07-31	17.450	18.050	17.450	17.820	17.642	15,205,181
2023-07-28	17.100	17.470	17.010	17.450	17.276	9,450,801
2023-07-27	17.250	17.460	17.160	17.190	17.018	7,024,321
2023-07-26	17.360	17.610	17.240	17.340	17.167	7,838,974
2023-07-25	16.900	17.400	16.880	17.360	17.187	21,175,141
2023-07-24	17.370	17.370	16.750	16.770	16.602	18,514,936
2023-07-21	17.550	17.690	17.130	17.360	17.187	12,157,949
2023-07-20	17.550	17.900	17.530	17.600	17.424	12,389,443
2023-07-19	17.490	17.600	17.420	17.490	17.315	5,123,527
2023-07-18	17.620	17.660	17.380	17.520	17.345	9,709,552
2023-07-17	17.630	17.680	17.480	17.620	17.444	7,711,938
2023-07-14	18.060	18.080	17.750	17.800	17.622	9,889,630
2023-07-13	18.000	18.220	17.980	18.010	17.830	9,727,965
2023-07-12	18.000	18.190	17.870	17.950	17.771	10,929,625
2023-07-11	18.000	18.050	17.780	17.990	17.810	8,008,733
2023-07-10	17.670	18.490	17.670	18.000	17.820	15,017,154
2023-07-07	17.700	17.780	17.530	17.630	17.454	8,036,618
2023-07-06	18.140	18.140	17.740	17.800	17.622	10,241,236
2023-07-05	18.050	18.200	17.910	18.120	17.939	10,857,464
2023-07-04	18.070	18.160	17.910	18.020	17.840	8,191,170
2023-07-03	17.900	18.360	17.800	18.070	17.889	15,666,264
2023-06-30	17.380	17.880	17.320	17.780	17.602	15,923,936
2023-06-29	17.490	17.540	17.310	17.380	17.206	9,049,917
2023-06-28	17.890	17.950	17.660	17.880	17.236	8,531,113
2023-06-27	17.900	17.960	17.520	17.930	17.284	12,546,953
2023-06-26	17.990	18.200	17.770	17.800	17.159	13,174,238
2023-06-21	18.480	18.650	18.010	18.050	17.400	12,489,109
2023-06-20	18.410	18.530	18.250	18.300	17.641	9,368,243
2023-06-19	18.800	18.920	18.420	18.460	17.795	13,416,424
2023-06-16	18.800	18.990	18.700	18.880	18.200	13,566,115
2023-06-15	18.100	18.920	17.600	18.870	18.190	31,024,796
2023-06-14	18.810	18.860	18.410	18.410	17.747	14,832,232
2023-06-13	18.890	19.000	18.690	18.720	18.046	12,724,898
2023-06-12	18.770	19.110	18.570	18.960	18.277	18,068,763
2023-06-09	18.520	19.250	18.480	18.810	18.133	28,209,852
2023-06-08	18.310	19.040	18.300	18.520	17.853	18,607,089
2023-06-07	18.700	18.850	18.250	18.350	17.689	11,208,212
2023-06-06	19.150	19.150	18.610	18.650	17.978	13,411,843
2023-06-05	19.090	19.440	18.900	19.170	18.480	17,239,869
2023-06-02	18.050	19.400	18.050	19.090	18.402	36,843,653
2023-06-01	17.900	18.380	17.790	18.020	17.371	12,500,822
2023-05-31	18.080	18.080	17.770	17.980	17.332	9,941,348
2023-05-30	18.000	18.190	17.750	18.130	17.477	9,650,777
2023-05-29	18.350	18.440	17.860	18.030	17.381	13,050,523
2023-05-26	18.610	18.620	18.160	18.330	17.670	10,278,702
2023-05-25	18.620	18.770	18.410	18.630	17.959	10,453,054
2023-05-24	18.880	19.080	18.720	18.800	18.123	12,326,402
2023-05-23	19.140	19.430	19.020	19.040	18.354	14,218,087
2023-05-22	19.000	19.110	18.850	19.090	18.402	7,733,642
2023-05-19	19.060	19.110	18.850	19.000	18.316	8,997,901
2023-05-18	19.260	19.320	18.860	19.060	18.374	14,407,950
2023-05-17	19.230	19.380	19.160	19.280	18.586	10,692,642
2023-05-16	19.550	19.560	19.180	19.260	18.566	18,180,316
2023-05-15	18.330	19.490	18.330	19.460	18.759	42,453,523
2023-05-12	18.750	18.990	18.220	18.290	17.631	15,740,761
2023-05-11	18.500	18.790	18.390	18.650	17.978	13,078,168
2023-05-10	18.100	18.780	18.020	18.530	17.863	23,422,977
2023-05-09	18.350	18.520	18.050	18.060	17.410	17,462,759
2023-05-08	18.320	18.540	18.090	18.310	17.651	12,612,895

← NewerPage 14 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.