Sichuan Yahua Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.270	18.750	17.670	18.130	18.082	101,934,882
2025-10-24	16.420	17.880	16.420	17.880	17.833	127,684,049
2025-10-23	15.530	16.330	15.530	16.250	16.207	50,971,738
2025-10-22	16.020	16.030	15.470	15.670	15.629	40,785,411
2025-10-21	16.220	16.300	15.920	16.130	16.087	42,523,365
2025-10-20	16.000	16.740	15.810	16.380	16.337	70,874,709
2025-10-17	15.910	16.620	15.780	15.850	15.808	57,100,951
2025-10-16	15.330	16.350	15.310	16.120	16.077	78,299,562
2025-10-15	15.660	15.740	15.190	15.580	15.539	62,894,706
2025-10-14	15.760	15.790	14.930	14.970	14.931	46,495,192
2025-10-13	14.550	15.520	14.550	15.490	15.449	56,333,347
2025-10-10	15.000	15.490	14.760	15.190	15.150	67,232,603
2025-10-09	15.160	15.360	14.860	15.080	15.040	64,407,799
2025-09-30	14.700	14.950	14.520	14.870	14.831	53,109,669
2025-09-29	14.050	14.790	14.030	14.700	14.661	82,083,679
2025-09-26	14.030	14.360	13.990	14.060	14.023	33,404,296
2025-09-25	14.060	14.370	14.040	14.090	14.053	35,556,502
2025-09-24	13.610	14.290	13.570	14.130	14.093	46,109,956
2025-09-23	14.060	14.060	13.470	13.690	13.654	40,284,604
2025-09-22	14.560	14.670	13.980	14.130	14.093	49,769,045
2025-09-19	13.750	14.570	13.730	14.470	14.432	85,844,834
2025-09-18	13.900	14.100	13.680	13.750	13.714	35,679,309
2025-09-17	13.850	14.030	13.700	13.960	13.923	23,725,126
2025-09-16	14.120	14.330	13.700	13.930	13.893	38,661,031
2025-09-15	14.170	14.440	14.030	14.100	14.063	41,896,384
2025-09-12	14.030	14.200	13.860	14.030	13.993	27,526,939
2025-09-11	13.840	14.030	13.700	14.030	13.993	29,823,685
2025-09-10	13.750	13.950	13.590	13.850	13.813	37,174,933
2025-09-09	14.200	14.450	14.020	14.110	14.073	39,361,501
2025-09-08	14.110	14.280	13.950	14.280	14.242	47,561,019
2025-09-05	13.470	14.050	13.380	14.050	14.013	50,490,777
2025-09-04	13.370	13.890	13.270	13.470	13.434	44,681,712
2025-09-03	13.600	13.820	13.330	13.360	13.325	22,429,570
2025-09-02	13.940	14.010	13.520	13.570	13.534	29,691,603
2025-09-01	14.000	14.090	13.860	13.970	13.933	25,068,988
2025-08-29	13.830	14.160	13.750	14.010	13.973	38,885,906
2025-08-28	13.790	13.920	13.370	13.830	13.794	39,677,187
2025-08-27	14.300	14.360	13.790	13.800	13.764	48,463,350
2025-08-26	14.170	14.450	14.030	14.290	14.252	45,171,342
2025-08-25	14.080	14.470	13.990	14.290	14.252	55,592,822
2025-08-22	13.980	14.270	13.930	14.070	14.033	35,857,402
2025-08-21	14.280	14.290	13.970	14.000	13.963	39,353,905
2025-08-20	13.980	14.180	13.810	14.180	14.143	47,276,989
2025-08-19	14.200	14.360	14.110	14.130	14.093	39,297,355
2025-08-18	14.440	14.590	14.260	14.290	14.252	46,598,207
2025-08-15	13.970	14.290	13.920	14.260	14.222	38,618,534
2025-08-14	14.580	14.590	14.010	14.010	13.973	65,329,799
2025-08-13	14.550	15.030	14.450	14.580	14.542	65,205,453
2025-08-12	14.930	15.010	14.480	14.670	14.631	90,970,937
2025-08-11	15.220	15.250	14.780	15.060	15.020	143,435,531
2025-08-08	13.960	14.440	13.750	14.260	14.222	103,870,038
2025-08-07	13.640	14.070	13.640	13.960	13.923	104,121,989
2025-08-06	13.600	13.710	13.520	13.640	13.604	52,219,834
2025-08-05	13.680	13.780	13.520	13.600	13.564	58,402,206
2025-08-04	13.790	13.910	13.620	13.670	13.634	57,324,052
2025-08-01	13.990	14.090	13.740	13.750	13.714	78,735,405
2025-07-31	14.470	14.670	13.880	13.930	13.893	151,502,632
2025-07-30	15.260	15.860	14.640	14.640	14.601	212,338,335
2025-07-29	15.750	16.410	15.240	15.570	15.529	239,480,615
2025-07-28	15.710	16.650	15.670	15.750	15.708	258,877,294

← NewerPage 5 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.