Sichuan Yahua Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	26.500	27.190	26.300	26.690	25.704	31,406,143
2022-05-11	26.080	27.760	26.050	26.800	25.810	55,200,437
2022-05-10	25.280	26.500	25.120	26.320	25.347	33,406,593
2022-05-09	25.330	26.080	25.210	25.740	24.789	22,962,653
2022-05-06	25.530	26.140	25.430	25.680	24.731	33,588,995
2022-05-05	26.650	26.940	26.260	26.550	25.569	41,402,405
2022-04-29	26.280	26.960	25.320	26.560	25.579	63,702,323
2022-04-28	25.700	27.000	25.500	25.760	24.808	88,674,660
2022-04-27	23.000	25.530	22.880	25.530	24.587	68,418,182
2022-04-26	24.300	24.490	22.800	23.210	22.352	63,324,460
2022-04-25	26.200	26.430	24.560	24.560	23.653	59,608,153
2022-04-22	27.800	28.030	26.790	27.290	26.282	33,264,058
2022-04-21	29.400	30.000	27.530	27.750	26.725	47,068,248
2022-04-20	30.200	30.240	29.000	29.480	28.391	36,550,040
2022-04-19	30.400	30.690	29.740	29.910	28.805	41,057,975
2022-04-18	31.000	31.000	29.560	30.600	29.469	54,345,566
2022-04-15	29.900	32.210	29.700	31.400	30.240	71,780,925
2022-04-14	29.590	30.530	29.300	30.100	28.988	59,769,344
2022-04-13	27.180	30.290	27.120	29.620	28.526	84,789,882
2022-04-12	26.280	27.650	26.160	27.540	26.522	49,704,894
2022-04-11	28.500	28.650	26.200	26.280	25.309	63,211,693
2022-04-08	29.500	29.790	28.550	28.980	27.909	41,582,984
2022-04-07	29.310	30.580	29.250	29.550	28.458	54,715,193
2022-04-06	29.300	29.480	28.380	29.370	28.285	31,121,912
2022-04-01	28.680	29.750	28.620	29.250	28.169	34,364,974
2022-03-31	30.150	30.150	28.620	28.860	27.794	47,954,694
2022-03-30	29.860	30.640	29.660	30.200	29.084	42,106,269
2022-03-29	29.600	29.960	29.000	29.520	28.429	38,498,134
2022-03-28	29.890	30.400	28.660	29.240	28.160	48,078,335
2022-03-25	30.860	31.600	30.060	30.390	29.267	46,729,321
2022-03-24	30.820	31.300	29.950	31.070	29.922	51,612,639
2022-03-23	31.250	31.680	30.520	30.820	29.681	39,200,250
2022-03-22	31.280	31.880	30.710	30.910	29.768	45,690,135
2022-03-21	30.850	31.850	30.290	31.280	30.124	54,697,858
2022-03-18	30.700	31.390	30.250	31.220	30.066	52,920,673
2022-03-17	32.580	32.890	30.940	31.000	29.855	103,292,255
2022-03-16	31.010	32.570	30.230	32.250	31.058	87,781,830
2022-03-15	30.680	31.770	30.060	30.220	29.103	64,786,333
2022-03-14	30.680	32.080	30.470	30.750	29.614	68,450,480
2022-03-11	30.700	30.920	29.600	30.710	29.575	67,268,888
2022-03-10	32.600	32.680	31.130	31.330	30.172	90,698,552
2022-03-09	31.650	31.850	30.390	31.770	30.596	73,513,173
2022-03-08	32.770	33.350	30.970	31.130	29.980	90,838,061
2022-03-07	33.230	33.720	32.590	32.990	31.771	60,434,203
2022-03-04	34.300	35.080	33.090	33.180	31.954	90,796,857
2022-03-03	35.180	35.260	34.400	34.820	33.533	64,429,078
2022-03-02	35.150	35.370	34.400	35.120	33.822	83,054,320
2022-03-01	36.000	36.300	34.210	35.080	33.784	124,124,309
2022-02-28	35.490	37.880	35.010	36.350	35.007	161,705,771
2022-02-25	36.110	36.520	34.780	35.220	33.919	128,138,711
2022-02-24	35.700	35.870	33.870	35.190	33.890	192,329,812
2022-02-23	35.740	35.740	34.260	35.740	34.419	183,227,136
2022-02-22	32.490	32.490	32.490	32.490	31.289	15,163,834
2022-02-21	27.330	29.890	27.170	29.540	28.449	109,853,163
2022-02-18	26.680	27.190	26.530	27.170	26.166	35,073,357
2022-02-17	25.880	27.570	25.700	27.070	26.070	73,125,935
2022-02-16	25.990	26.500	25.670	25.820	24.866	35,246,086
2022-02-15	25.510	25.890	24.970	25.800	24.847	27,031,219
2022-02-14	25.230	26.100	25.000	25.410	24.471	31,302,058
2022-02-11	24.620	26.250	24.340	25.480	24.539	52,410,061

← NewerPage 19 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.