Sichuan Yahua Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.460	25.460	25.130	25.300	24.389	11,844,855
2023-02-03	25.870	25.880	25.190	25.580	24.659	18,035,040
2023-02-02	26.150	26.200	25.850	25.940	25.006	14,281,206
2023-02-01	25.800	26.170	25.800	26.140	25.199	21,179,628
2023-01-31	25.660	25.860	25.560	25.780	24.852	14,736,964
2023-01-30	25.990	26.260	25.630	25.660	24.736	29,940,787
2023-01-20	24.930	25.570	24.880	25.380	24.466	24,907,152
2023-01-19	24.990	25.090	24.700	24.940	24.042	18,257,338
2023-01-18	24.650	24.930	24.620	24.700	23.810	11,028,160
2023-01-17	24.780	24.820	24.520	24.660	23.772	10,962,970
2023-01-16	24.500	24.850	24.280	24.700	23.810	14,551,551
2023-01-13	24.460	24.770	24.240	24.440	23.560	10,717,665
2023-01-12	24.390	24.910	24.330	24.480	23.598	13,517,844
2023-01-11	24.430	24.690	24.290	24.320	23.444	10,698,199
2023-01-10	24.480	24.610	24.150	24.460	23.579	14,263,216
2023-01-09	24.510	24.800	24.440	24.500	23.618	13,437,563
2023-01-06	24.050	24.700	24.010	24.450	23.569	17,850,807
2023-01-05	23.740	24.380	23.720	24.190	23.319	15,985,658
2023-01-04	23.680	23.980	23.540	23.800	22.943	11,348,619
2023-01-03	23.180	24.000	23.080	23.880	23.020	14,793,294
2022-12-30	23.670	23.780	23.140	23.250	22.413	10,843,022
2022-12-29	23.590	23.880	23.450	23.490	22.644	8,552,473
2022-12-28	23.810	23.980	23.480	23.640	22.789	10,631,434
2022-12-27	23.940	24.150	23.830	24.060	23.193	9,584,343
2022-12-26	23.430	24.050	23.400	23.900	23.039	10,792,503
2022-12-23	23.300	23.700	23.250	23.500	22.654	9,787,980
2022-12-22	24.410	24.450	23.440	23.550	22.702	15,784,686
2022-12-21	24.510	24.790	24.160	24.240	23.367	11,124,416
2022-12-20	24.800	24.800	24.370	24.540	23.656	9,972,868
2022-12-19	24.610	25.570	24.610	24.880	23.984	17,000,407
2022-12-16	25.500	25.570	24.470	24.870	23.974	25,077,624
2022-12-15	25.340	25.740	25.310	25.700	24.774	11,581,250
2022-12-14	25.590	25.720	25.370	25.420	24.505	10,906,589
2022-12-13	25.890	26.060	25.500	25.520	24.601	17,254,627
2022-12-12	26.450	26.450	25.800	25.930	24.996	20,888,441
2022-12-09	26.450	26.740	26.180	26.540	25.584	29,400,495
2022-12-08	26.450	26.670	26.080	26.460	25.507	19,383,510
2022-12-07	26.450	26.860	26.350	26.460	25.507	19,859,292
2022-12-06	26.500	26.890	26.100	26.570	25.613	20,408,348
2022-12-05	26.860	26.950	26.420	26.540	25.584	21,589,682
2022-12-02	27.010	27.120	26.750	26.780	25.816	12,492,768
2022-12-01	27.440	27.590	27.130	27.190	26.211	15,412,358
2022-11-30	26.930	27.550	26.860	27.340	26.355	19,844,366
2022-11-29	26.750	27.110	26.700	27.010	26.037	14,518,465
2022-11-28	26.330	26.890	26.060	26.890	25.922	15,755,237
2022-11-25	27.280	27.280	26.610	26.650	25.690	17,158,756
2022-11-24	26.800	27.150	26.750	26.890	25.922	11,700,104
2022-11-23	26.680	27.090	26.530	26.830	25.864	11,956,163
2022-11-22	27.170	27.300	26.660	26.820	25.854	15,185,040
2022-11-21	26.550	27.380	26.500	27.170	26.191	13,934,949
2022-11-18	27.760	27.760	26.800	26.850	25.883	25,042,984
2022-11-17	28.000	28.350	27.500	27.850	26.847	17,301,036
2022-11-16	27.980	28.780	27.700	28.220	27.204	30,095,572
2022-11-15	27.620	28.140	27.550	28.070	27.059	18,949,333
2022-11-14	28.510	28.690	27.510	27.720	26.722	23,121,445
2022-11-11	29.050	29.150	28.340	28.520	27.493	24,344,322
2022-11-10	28.840	29.120	28.100	28.380	27.358	26,103,636
2022-11-09	30.020	30.090	29.000	29.040	27.994	28,612,105
2022-11-08	29.080	29.950	29.080	29.650	28.582	40,075,099
2022-11-07	28.950	29.180	28.640	29.080	28.033	37,041,367

← NewerPage 16 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.