Sichuan Yahua Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.340	10.520	10.260	10.380	10.316	19,987,898
2024-10-29	10.610	10.800	10.410	10.430	10.366	27,363,629
2024-10-28	10.480	10.630	10.370	10.610	10.545	27,349,001
2024-10-25	10.050	10.600	10.050	10.470	10.406	44,764,720
2024-10-24	10.160	10.170	9.960	10.010	9.948	18,901,800
2024-10-23	10.160	10.330	10.000	10.190	10.127	31,783,103
2024-10-22	9.920	10.140	9.910	10.140	10.078	26,256,899
2024-10-21	9.980	10.140	9.910	9.970	9.909	31,319,509
2024-10-18	9.700	10.150	9.620	9.960	9.899	36,880,613
2024-10-17	10.160	10.180	9.720	9.740	9.680	41,851,700
2024-10-16	9.520	10.430	9.470	10.160	10.098	57,577,391
2024-10-15	9.870	10.000	9.620	9.620	9.561	22,911,667
2024-10-14	9.790	9.960	9.600	9.930	9.869	25,990,964
2024-10-11	10.270	10.300	9.630	9.790	9.730	23,920,443
2024-10-10	10.500	10.850	10.230	10.270	10.207	29,552,128
2024-10-09	11.440	11.460	10.420	10.490	10.426	45,673,366
2024-10-08	11.950	11.960	10.970	11.570	11.499	64,535,502
2024-09-30	10.380	10.880	10.290	10.870	10.803	59,012,967
2024-09-27	9.290	10.020	9.280	9.890	9.829	46,891,404
2024-09-26	8.790	9.120	8.780	9.110	9.054	23,009,480
2024-09-25	8.790	9.060	8.790	8.830	8.776	21,919,862
2024-09-24	8.280	8.750	8.230	8.750	8.696	26,396,109
2024-09-23	8.250	8.300	8.140	8.160	8.110	8,623,701
2024-09-20	8.400	8.410	8.190	8.230	8.179	9,493,203
2024-09-19	8.310	8.530	8.190	8.430	8.378	9,486,332
2024-09-18	8.370	8.450	8.140	8.240	8.189	7,615,300
2024-09-13	8.710	8.800	8.360	8.360	8.309	12,046,500
2024-09-12	8.680	8.940	8.650	8.710	8.656	16,643,815
2024-09-11	8.400	8.740	8.360	8.720	8.666	20,388,126
2024-09-10	8.460	8.490	8.250	8.380	8.329	8,038,459
2024-09-09	8.350	8.540	8.310	8.410	8.358	7,799,515
2024-09-06	8.610	8.670	8.400	8.420	8.368	16,859,938
2024-09-05	9.000	9.070	8.700	8.750	8.696	28,374,786
2024-09-04	8.580	8.780	8.550	8.690	8.637	8,767,938
2024-09-03	8.510	8.740	8.460	8.630	8.577	7,061,287
2024-09-02	8.650	8.770	8.520	8.520	8.468	9,125,700
2024-08-30	8.450	8.790	8.430	8.660	8.607	15,373,672
2024-08-29	8.210	8.460	8.150	8.420	8.368	9,623,929
2024-08-28	8.130	8.260	8.060	8.220	8.170	5,452,709
2024-08-27	8.250	8.260	8.100	8.170	8.120	6,507,111
2024-08-26	8.050	8.380	8.030	8.260	8.209	12,523,119
2024-08-23	8.110	8.160	7.980	8.020	7.971	7,215,420
2024-08-22	8.370	8.400	8.110	8.120	8.070	8,292,600
2024-08-21	8.250	8.470	8.170	8.370	8.319	8,751,278
2024-08-20	8.560	8.640	8.260	8.280	8.229	11,004,800
2024-08-19	8.480	8.620	8.460	8.500	8.448	5,188,929
2024-08-16	8.620	8.660	8.500	8.530	8.478	7,524,778
2024-08-15	8.450	8.700	8.420	8.620	8.567	10,108,742
2024-08-14	8.660	8.910	8.560	8.570	8.517	12,599,812
2024-08-13	8.500	8.700	8.400	8.630	8.577	9,091,100
2024-08-12	8.610	8.620	8.480	8.500	8.448	5,528,248
2024-08-09	8.720	8.790	8.560	8.560	8.507	6,660,898
2024-08-08	8.700	8.740	8.590	8.680	8.627	6,699,700
2024-08-07	8.700	8.790	8.580	8.730	8.676	6,392,600
2024-08-06	8.660	8.830	8.640	8.750	8.696	8,419,600
2024-08-05	8.700	8.950	8.570	8.580	8.527	10,754,070
2024-08-02	8.840	8.900	8.730	8.740	8.686	7,506,400
2024-08-01	9.000	9.140	8.830	8.860	8.806	10,312,408
2024-07-31	8.660	9.020	8.620	9.020	8.965	14,611,857
2024-07-30	8.600	8.680	8.510	8.660	8.607	5,670,511

← NewerPage 9 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.