Sichuan Yahua Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.760	29.150	27.590	28.840	27.801	47,865,445
2022-11-03	27.200	28.150	27.080	27.860	26.857	25,434,593
2022-11-02	27.710	27.720	27.200	27.470	26.481	24,784,563
2022-11-01	26.650	27.670	26.650	27.560	26.567	34,277,293
2022-10-31	25.890	27.100	25.780	26.750	25.787	29,002,149
2022-10-28	26.420	26.540	25.910	25.970	25.035	24,225,945
2022-10-27	26.960	27.290	26.580	26.700	25.738	23,818,589
2022-10-26	26.390	27.020	26.310	26.700	25.738	21,280,815
2022-10-25	26.050	26.500	25.240	26.390	25.440	19,356,410
2022-10-24	26.250	27.070	25.900	26.160	25.218	24,569,749
2022-10-21	26.140	26.340	25.800	25.900	24.967	13,896,123
2022-10-20	26.450	26.580	25.810	26.210	25.266	19,097,739
2022-10-19	26.760	27.310	26.630	26.630	25.671	19,358,723
2022-10-18	27.030	27.260	26.760	26.880	25.912	16,281,649
2022-10-17	26.900	27.030	26.610	26.930	25.960	22,066,005
2022-10-14	26.430	27.070	26.300	26.870	25.902	26,603,859
2022-10-13	26.170	26.480	26.050	26.110	25.170	18,350,200
2022-10-12	26.000	26.550	25.350	26.550	25.594	25,035,276
2022-10-11	25.540	26.150	25.520	26.000	25.064	21,802,046
2022-10-10	25.640	26.000	25.300	25.560	24.639	20,374,536
2022-09-30	25.600	25.980	25.410	25.420	24.505	13,187,620
2022-09-29	25.840	26.110	25.590	25.800	24.871	15,957,549
2022-09-28	26.710	26.790	25.510	25.520	24.601	22,153,534
2022-09-27	26.720	26.940	26.060	26.870	25.902	20,142,642
2022-09-26	26.700	27.220	26.530	26.770	25.806	17,060,617
2022-09-23	27.810	27.840	26.750	27.160	26.182	22,225,081
2022-09-22	27.650	28.220	27.490	27.850	26.847	16,233,494
2022-09-21	27.830	28.100	27.710	27.860	26.857	17,323,424
2022-09-20	27.490	28.350	27.200	27.950	26.943	29,717,667
2022-09-19	26.610	27.480	26.580	27.110	26.134	23,541,733
2022-09-16	27.800	27.840	26.620	26.630	25.671	34,537,466
2022-09-15	29.500	29.750	28.000	28.180	27.165	36,370,273
2022-09-14	28.700	29.600	28.580	29.120	28.071	26,189,110
2022-09-13	29.510	29.650	29.040	29.250	28.197	24,378,291
2022-09-09	29.000	29.540	28.900	29.290	28.235	30,766,442
2022-09-08	29.300	29.450	28.800	28.860	27.821	22,305,704
2022-09-07	28.390	29.320	28.300	29.040	27.994	30,828,054
2022-09-06	28.100	28.850	27.910	28.630	27.599	28,495,846
2022-09-05	27.800	28.100	27.640	27.950	26.943	18,103,813
2022-09-02	28.120	28.380	27.710	27.830	26.828	21,889,038
2022-09-01	28.300	28.690	28.010	28.080	27.069	20,785,192
2022-08-31	29.150	29.500	28.280	28.510	27.483	35,217,123
2022-08-30	29.320	29.720	28.720	29.160	28.110	47,676,756
2022-08-29	28.000	28.550	27.880	28.400	27.377	21,300,548
2022-08-26	28.280	29.200	28.100	28.500	27.474	32,313,370
2022-08-25	28.800	29.010	27.520	28.180	27.165	31,759,663
2022-08-24	29.820	30.080	28.580	28.740	27.705	32,604,009
2022-08-23	29.600	29.980	29.300	29.730	28.659	26,714,639
2022-08-22	28.340	29.800	27.920	29.760	28.688	44,506,874
2022-08-19	29.040	29.140	28.460	28.460	27.435	21,518,492
2022-08-18	29.110	29.260	28.810	29.000	27.956	19,787,110
2022-08-17	29.420	29.520	28.700	29.280	28.225	27,070,428
2022-08-16	29.750	29.900	29.300	29.490	28.428	28,559,626
2022-08-15	29.410	30.200	29.350	29.900	28.823	28,693,234
2022-08-12	29.630	30.260	29.510	29.530	28.466	24,026,779
2022-08-11	29.800	29.900	29.160	29.820	28.746	31,367,235
2022-08-10	29.710	30.100	29.470	29.600	28.534	32,832,055
2022-08-09	29.510	29.840	29.260	29.540	28.476	28,422,559
2022-08-08	29.170	29.770	28.880	29.390	28.332	28,610,298
2022-08-05	28.720	29.270	28.340	29.200	28.148	30,317,368

← NewerPage 17 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.