Sichuan Yahua Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.000	16.000	14.270	15.590	15.549	297,103,233
2025-07-24	14.730	15.900	14.480	14.790	14.751	290,258,212
2025-07-23	15.500	15.980	15.330	15.500	15.459	212,040,961
2025-07-22	14.530	14.530	14.010	14.530	14.492	189,766,889
2025-07-21	13.210	13.210	12.900	13.210	13.175	58,258,217
2025-07-18	11.790	12.150	11.760	12.010	11.978	43,574,394
2025-07-17	11.520	11.750	11.430	11.720	11.689	26,161,900
2025-07-16	11.530	11.600	11.400	11.470	11.440	17,892,400
2025-07-15	11.700	11.800	11.410	11.530	11.500	23,764,398
2025-07-14	11.840	12.260	11.740	11.750	11.719	36,050,358
2025-07-11	11.450	11.780	11.400	11.610	11.579	28,603,497
2025-07-10	11.400	11.460	11.310	11.410	11.380	14,067,921
2025-07-09	11.500	11.570	11.370	11.390	11.360	16,466,800
2025-07-08	11.300	11.550	11.270	11.540	11.510	18,082,088
2025-07-07	11.360	11.370	11.250	11.270	11.240	11,541,600
2025-07-04	11.670	11.670	11.350	11.360	11.330	19,875,845
2025-07-03	11.430	11.820	11.390	11.680	11.649	24,397,097
2025-07-02	11.260	11.450	11.200	11.440	11.410	17,560,333
2025-07-01	11.380	11.380	11.140	11.270	11.240	16,406,338
2025-06-30	11.480	11.550	11.300	11.400	11.370	15,571,720
2025-06-27	11.520	11.950	11.460	11.460	11.430	25,068,305
2025-06-26	11.360	11.600	11.340	11.370	11.300	20,341,257
2025-06-25	11.290	11.430	11.240	11.380	11.310	16,775,600
2025-06-24	11.080	11.360	11.050	11.320	11.250	18,960,263
2025-06-23	10.900	11.170	10.880	11.070	11.002	10,216,874
2025-06-20	11.020	11.210	10.950	10.950	10.883	11,039,116
2025-06-19	11.080	11.280	11.020	11.090	11.022	12,240,536
2025-06-18	11.210	11.210	11.030	11.070	11.002	7,740,300
2025-06-17	11.050	11.280	11.050	11.200	11.131	11,736,452
2025-06-16	11.070	11.220	11.030	11.060	10.992	8,232,926
2025-06-13	11.160	11.250	11.100	11.100	11.032	12,782,602
2025-06-12	11.250	11.270	11.140	11.210	11.141	9,203,482
2025-06-11	11.070	11.310	11.070	11.230	11.161	12,366,881
2025-06-10	11.180	11.230	10.970	11.040	10.972	8,541,249
2025-06-09	11.190	11.290	11.160	11.180	11.111	9,003,992
2025-06-06	11.050	11.260	11.010	11.190	11.121	12,052,551
2025-06-05	11.140	11.140	10.950	11.040	10.972	11,079,540
2025-06-04	10.820	11.190	10.820	11.170	11.101	17,134,500
2025-06-03	10.730	10.860	10.700	10.830	10.763	9,712,200
2025-05-30	10.850	10.870	10.710	10.760	10.694	8,735,420
2025-05-29	10.820	10.960	10.750	10.900	10.833	12,356,449
2025-05-28	10.870	10.910	10.770	10.790	10.724	7,666,819
2025-05-27	10.930	10.940	10.630	10.900	10.833	16,198,185
2025-05-26	10.880	10.950	10.730	10.880	10.813	13,153,474
2025-05-23	11.120	11.130	10.940	10.950	10.883	21,491,855
2025-05-22	11.200	11.390	11.060	11.070	11.002	14,340,100
2025-05-21	11.140	11.320	11.100	11.230	11.161	12,323,885
2025-05-20	11.120	11.210	11.080	11.140	11.072	7,632,606
2025-05-19	11.170	11.170	10.990	11.120	11.052	7,598,088
2025-05-16	11.160	11.340	11.080	11.170	11.101	14,043,226
2025-05-15	11.450	11.500	11.160	11.190	11.121	16,106,100
2025-05-14	11.250	11.480	11.180	11.450	11.380	18,825,265
2025-05-13	11.430	11.460	11.230	11.280	11.211	13,168,644
2025-05-12	11.360	11.430	11.280	11.360	11.290	14,009,106
2025-05-09	11.380	11.390	11.170	11.270	11.201	10,063,635
2025-05-08	11.370	11.430	11.230	11.390	11.320	10,155,968
2025-05-07	11.500	11.550	11.300	11.380	11.310	12,025,111
2025-05-06	11.280	11.350	11.210	11.350	11.280	12,306,589
2025-04-30	11.250	11.260	11.140	11.200	11.131	10,200,000
2025-04-29	11.390	11.480	11.050	11.250	11.181	10,800,086

← NewerPage 6 of 21 · 1,212 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.