Sichuan Yahua Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.750	18.770	18.160	18.260	17.602	17,412,094
2023-05-04	18.800	19.350	18.700	18.740	18.065	20,616,073
2023-04-28	18.980	19.160	18.550	18.770	18.094	24,498,443
2023-04-27	19.480	19.820	19.170	19.240	18.547	15,762,742
2023-04-26	18.510	20.040	18.370	19.640	18.933	35,858,493
2023-04-25	19.950	20.110	18.180	18.350	17.689	35,284,464
2023-04-24	20.170	20.520	19.660	20.080	19.357	15,157,687
2023-04-21	20.470	21.150	20.200	20.240	19.511	18,141,094
2023-04-20	21.040	21.050	20.350	20.470	19.733	15,547,038
2023-04-19	21.310	21.400	21.010	21.050	20.292	15,709,938
2023-04-18	21.100	21.850	21.040	21.380	20.610	23,976,158
2023-04-17	21.080	21.260	20.960	21.160	20.398	18,141,636
2023-04-14	20.110	21.360	20.110	21.100	20.340	37,744,002
2023-04-13	20.720	20.740	20.050	20.100	19.376	20,644,334
2023-04-12	21.150	21.230	20.870	20.880	20.128	12,436,148
2023-04-11	21.000	21.230	20.750	21.230	20.465	15,764,627
2023-04-10	21.050	21.160	20.850	21.100	20.340	11,490,235
2023-04-07	21.020	21.120	20.910	20.940	20.186	8,388,584
2023-04-06	20.950	21.260	20.830	21.000	20.244	11,995,235
2023-04-04	21.450	21.550	20.960	21.050	20.292	15,424,903
2023-04-03	21.170	21.800	20.910	21.590	20.812	18,293,575
2023-03-31	21.150	21.430	21.070	21.170	20.408	11,115,277
2023-03-30	20.770	21.160	20.630	21.160	20.398	15,664,565
2023-03-29	21.190	21.420	20.680	20.820	20.070	18,771,276
2023-03-28	21.710	21.710	21.100	21.160	20.398	12,009,917
2023-03-27	21.710	21.710	21.350	21.550	20.774	10,938,409
2023-03-24	21.780	21.850	21.610	21.710	20.928	9,743,499
2023-03-23	21.690	21.770	21.560	21.690	20.909	11,063,337
2023-03-22	21.750	22.180	21.680	21.820	21.034	16,394,537
2023-03-21	21.310	21.750	21.170	21.740	20.957	16,090,864
2023-03-20	21.480	21.480	21.000	21.180	20.417	15,196,635
2023-03-17	21.670	21.850	21.370	21.420	20.649	15,253,056
2023-03-16	21.910	22.120	21.500	21.500	20.726	13,822,991
2023-03-15	22.300	22.540	22.110	22.120	21.323	12,098,436
2023-03-14	22.550	22.630	21.600	22.250	21.449	25,788,937
2023-03-13	23.080	23.180	22.520	22.550	21.738	15,861,882
2023-03-10	23.400	23.520	23.110	23.120	22.287	11,414,544
2023-03-09	23.610	23.830	23.520	23.590	22.740	7,490,355
2023-03-08	23.510	23.790	23.400	23.610	22.760	7,731,907
2023-03-07	23.900	23.980	23.580	23.600	22.750	9,970,821
2023-03-06	23.960	24.100	23.590	24.060	23.193	13,945,432
2023-03-03	24.310	24.310	23.870	23.960	23.097	13,275,126
2023-03-02	24.590	24.650	24.260	24.310	23.434	9,820,190
2023-03-01	24.410	24.490	24.290	24.470	23.589	9,664,882
2023-02-28	24.400	24.550	24.210	24.500	23.618	9,015,923
2023-02-27	24.300	24.500	24.210	24.370	23.492	11,483,826
2023-02-24	24.400	24.500	24.140	24.220	23.348	7,988,604
2023-02-23	24.250	24.480	24.250	24.370	23.492	7,906,917
2023-02-22	24.350	24.460	24.230	24.290	23.415	8,997,219
2023-02-21	24.250	24.730	24.180	24.590	23.704	13,108,535
2023-02-20	23.960	24.320	23.630	24.290	23.415	15,222,935
2023-02-17	24.400	24.480	24.180	24.200	23.328	11,169,484
2023-02-16	24.860	25.040	24.130	24.330	23.454	18,731,991
2023-02-15	25.260	25.460	24.840	24.870	23.974	16,644,365
2023-02-14	25.390	25.480	25.090	25.270	24.360	13,890,078
2023-02-13	25.300	25.480	25.280	25.380	24.466	10,677,955
2023-02-10	25.720	25.720	25.260	25.380	24.466	14,754,515
2023-02-09	25.600	25.830	25.450	25.810	24.880	13,642,227
2023-02-08	25.660	26.070	25.550	25.740	24.813	23,103,576
2023-02-07	25.300	25.490	25.260	25.440	24.524	10,551,954

← NewerPage 15 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.