Sichuan Yahua Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	28.720	29.270	28.340	29.200	28.148	30,317,368
2022-08-04	28.350	29.090	28.100	28.710	27.676	29,808,919
2022-08-03	28.160	28.880	28.000	28.080	27.069	31,600,716
2022-08-02	29.000	29.000	27.630	28.020	27.011	42,583,159
2022-08-01	28.920	29.680	28.390	29.540	28.476	35,645,554
2022-07-29	30.380	30.400	29.080	29.150	28.100	35,925,404
2022-07-28	29.660	30.060	29.170	29.970	28.891	40,581,525
2022-07-27	29.200	29.670	28.710	29.430	28.370	27,457,231
2022-07-26	28.890	29.870	28.890	29.400	28.341	36,252,547
2022-07-25	29.240	29.640	28.730	28.880	27.840	30,186,510
2022-07-22	30.050	30.140	28.840	29.420	28.360	50,395,955
2022-07-21	30.990	30.990	29.950	29.970	28.891	44,706,735
2022-07-20	31.110	31.860	30.770	30.980	29.864	39,574,225
2022-07-19	31.300	31.710	30.610	30.950	29.835	41,968,070
2022-07-18	31.310	31.550	30.440	31.500	30.366	42,778,567
2022-07-15	31.120	32.500	31.110	31.170	30.047	50,236,757
2022-07-14	30.930	31.730	30.630	31.390	30.259	41,491,229
2022-07-13	30.730	31.540	30.030	31.230	30.105	46,465,315
2022-07-12	31.100	31.880	30.450	30.800	29.691	49,948,992
2022-07-11	33.330	33.590	30.550	31.270	30.144	87,257,035
2022-07-08	34.900	35.080	33.700	33.700	32.486	56,781,629
2022-07-07	34.050	35.000	33.320	34.570	33.325	71,315,759
2022-07-06	34.310	34.580	33.670	34.040	32.814	64,283,525
2022-07-05	34.400	34.870	33.750	34.840	33.585	82,569,060
2022-07-04	33.850	34.880	33.510	34.430	33.190	101,915,565
2022-07-01	32.350	34.430	32.100	33.930	32.708	112,176,102
2022-06-30	30.990	32.940	30.990	32.650	31.474	92,422,889
2022-06-29	32.280	32.280	30.880	30.900	29.787	61,268,576
2022-06-28	32.160	32.650	31.860	32.440	31.272	62,183,323
2022-06-27	31.460	33.100	31.230	32.310	31.146	82,410,493
2022-06-24	31.140	31.760	30.800	31.400	30.269	51,110,184
2022-06-23	30.480	31.370	29.900	31.360	30.231	56,766,230
2022-06-22	30.940	31.400	30.420	30.470	29.373	43,857,404
2022-06-21	31.850	31.850	30.520	30.940	29.797	61,760,617
2022-06-20	33.370	33.490	31.980	32.030	30.846	79,925,415
2022-06-17	31.380	33.180	31.200	33.120	31.896	85,574,079
2022-06-16	31.650	32.230	31.180	31.720	30.548	45,372,376
2022-06-15	32.800	32.990	31.800	31.850	30.673	69,171,111
2022-06-14	31.700	32.580	31.510	32.580	31.376	66,060,140
2022-06-13	31.800	33.200	31.700	32.350	31.155	94,647,135
2022-06-10	31.010	32.200	30.980	32.130	30.943	73,702,477
2022-06-09	32.000	32.280	31.000	31.400	30.240	65,715,028
2022-06-08	31.950	33.050	31.120	32.170	30.981	110,723,832
2022-06-07	32.470	32.850	31.570	31.950	30.769	143,879,730
2022-06-06	28.250	31.080	28.250	31.080	29.932	89,852,065
2022-06-02	27.780	28.580	27.520	28.250	27.206	41,452,068
2022-06-01	28.050	28.140	27.300	27.970	26.937	39,116,536
2022-05-31	28.200	28.570	27.520	28.490	27.437	36,922,461
2022-05-30	28.460	28.890	27.950	28.310	27.264	34,664,964
2022-05-27	28.930	29.050	27.970	28.390	27.341	35,281,856
2022-05-26	28.880	29.080	27.920	28.700	27.640	35,817,243
2022-05-25	29.100	29.390	27.960	28.740	27.678	50,535,329
2022-05-24	29.860	30.470	28.800	28.900	27.832	57,663,057
2022-05-23	29.260	30.480	29.260	30.020	28.911	56,669,903
2022-05-20	29.480	29.720	28.600	29.260	28.179	50,541,296
2022-05-19	28.460	29.440	28.070	29.390	28.304	50,203,255
2022-05-18	28.440	29.000	28.200	28.570	27.514	43,238,452
2022-05-17	27.460	29.180	27.450	28.670	27.611	68,731,775
2022-05-16	26.900	27.810	26.900	27.200	26.195	40,795,623
2022-05-13	27.170	27.400	26.350	26.730	25.742	29,015,522

← NewerPage 18 of 21 · 1,220 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.