Sichuan Yahua Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	24.580	25.600	24.580	24.790	23.874	47,459,506
2022-02-09	23.310	24.450	23.080	24.370	23.470	34,261,270
2022-02-08	23.710	23.780	22.660	23.330	22.468	20,631,707
2022-02-07	23.560	24.470	23.480	23.700	22.824	24,771,285
2022-01-28	23.880	24.080	22.640	22.980	22.131	27,196,958
2022-01-27	24.310	24.760	23.680	23.740	22.863	18,107,817
2022-01-26	25.000	25.180	23.610	24.310	23.412	22,114,994
2022-01-25	24.610	25.280	24.230	24.270	23.373	24,578,009
2022-01-24	23.550	25.300	23.530	24.980	24.057	36,872,928
2022-01-21	23.500	24.370	23.250	23.820	22.940	20,555,609
2022-01-20	24.070	24.350	23.210	23.500	22.632	22,645,775
2022-01-19	25.160	25.160	24.080	24.190	23.296	25,929,584
2022-01-18	25.060	25.500	24.850	25.330	24.394	19,269,997
2022-01-17	24.980	25.170	24.680	25.080	24.153	21,752,374
2022-01-14	24.900	25.480	24.880	25.180	24.250	22,057,296
2022-01-13	26.230	26.350	25.200	25.310	24.375	25,811,210
2022-01-12	25.680	26.100	25.470	25.870	24.914	23,236,565
2022-01-11	25.750	26.020	25.180	25.340	24.404	23,353,256
2022-01-10	25.800	26.170	25.410	25.930	24.972	21,851,604
2022-01-07	26.700	26.930	25.610	25.780	24.827	34,924,338
2022-01-06	26.530	27.500	26.130	26.930	25.935	31,875,147
2022-01-05	27.550	27.620	26.630	26.740	25.752	24,606,097
2022-01-04	29.070	29.180	27.210	27.540	26.522	47,346,481
2021-12-31	27.550	28.960	27.540	28.660	27.601	55,551,589
2021-12-30	27.500	27.870	27.100	27.450	26.436	33,490,622
2021-12-29	27.500	28.500	27.080	27.640	26.619	61,128,644
2021-12-28	25.650	26.810	25.370	26.740	25.752	38,437,232
2021-12-27	25.550	26.130	25.150	25.500	24.558	23,785,945
2021-12-24	27.320	27.320	25.540	25.610	24.664	34,476,194
2021-12-23	26.780	27.320	26.550	27.190	26.185	22,731,324
2021-12-22	27.180	27.600	27.050	27.170	26.166	17,249,424
2021-12-21	26.410	27.100	26.330	27.070	26.070	19,226,900
2021-12-20	27.600	28.000	26.510	26.600	25.617	32,739,299
2021-12-17	28.250	28.360	27.870	27.870	26.840	20,759,795
2021-12-16	28.120	28.350	27.800	28.300	27.254	25,110,385
2021-12-15	29.130	29.430	28.050	28.280	27.235	41,430,542
2021-12-14	29.380	29.550	28.390	28.490	27.437	38,307,253
2021-12-13	29.430	29.910	29.260	29.410	28.323	33,683,555
2021-12-10	28.350	29.790	27.880	29.580	28.487	53,908,146
2021-12-09	28.580	28.950	28.440	28.620	27.562	28,326,426
2021-12-08	28.300	29.050	28.180	28.860	27.794	40,971,573
2021-12-07	30.000	30.350	27.450	28.400	27.351	59,717,492
2021-12-06	31.060	31.340	29.900	30.040	28.930	57,786,355
2021-12-03	30.650	32.250	30.060	31.460	30.298	80,821,697
2021-12-02	30.200	30.600	30.010	30.410	29.286	34,747,858
2021-12-01	30.700	30.880	29.680	30.200	29.084	47,751,791
2021-11-30	30.290	30.970	29.900	30.800	29.662	66,152,996
2021-11-29	29.010	30.660	28.750	30.240	29.123	60,983,495
2021-11-26	29.210	30.800	29.210	29.950	28.843	53,285,904
2021-11-25	29.180	29.690	28.900	29.200	28.121	28,752,634
2021-11-24	29.800	30.180	29.210	29.300	28.217	37,170,502
2021-11-23	30.600	30.700	29.800	30.000	28.892	44,397,302
2021-11-22	29.600	30.560	29.560	30.490	29.363	53,778,404
2021-11-19	30.000	30.520	29.190	29.550	28.458	58,509,766
2021-11-18	29.200	31.050	28.800	30.070	28.959	94,229,128
2021-11-17	28.100	29.630	27.920	29.250	28.169	80,786,553
2021-11-16	28.300	28.460	27.100	27.330	26.320	48,419,378
2021-11-15	28.250	29.500	27.490	28.890	27.823	58,003,548
2021-11-12	29.100	29.230	28.360	28.550	27.495	35,510,766
2021-11-11	28.780	29.200	28.310	28.960	27.890	32,402,807

← NewerPage 20 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.