Sichuan Yimikang Environmental Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.380 | 6.550 | 6.310 | 6.500 | 6.500 | 9,248,600 |
| 2024-07-26 | 6.240 | 6.440 | 6.240 | 6.380 | 6.380 | 8,782,300 |
| 2024-07-25 | 6.200 | 6.360 | 6.160 | 6.270 | 6.270 | 12,116,514 |
| 2024-07-24 | 6.400 | 6.700 | 6.360 | 6.410 | 6.410 | 17,004,561 |
| 2024-07-23 | 6.450 | 6.600 | 6.390 | 6.390 | 6.390 | 10,146,625 |
| 2024-07-22 | 6.430 | 6.570 | 6.400 | 6.470 | 6.470 | 9,448,122 |
| 2024-07-19 | 6.500 | 6.530 | 6.340 | 6.400 | 6.400 | 12,275,410 |
| 2024-07-18 | 6.600 | 6.630 | 6.300 | 6.530 | 6.530 | 19,177,800 |
| 2024-07-17 | 6.670 | 7.190 | 6.560 | 6.810 | 6.810 | 24,147,086 |
| 2024-07-16 | 6.660 | 6.790 | 6.420 | 6.700 | 6.700 | 14,274,800 |
| 2024-07-15 | 6.800 | 6.890 | 6.590 | 6.610 | 6.610 | 13,275,300 |
| 2024-07-12 | 6.700 | 7.140 | 6.690 | 6.910 | 6.910 | 23,099,500 |
| 2024-07-11 | 6.730 | 6.890 | 6.620 | 6.770 | 6.770 | 14,435,898 |
| 2024-07-10 | 6.450 | 6.960 | 6.380 | 6.570 | 6.570 | 16,134,800 |
| 2024-07-09 | 6.190 | 6.400 | 6.100 | 6.380 | 6.380 | 6,960,400 |
| 2024-07-08 | 6.480 | 6.500 | 6.200 | 6.210 | 6.210 | 5,713,812 |
| 2024-07-05 | 6.170 | 6.440 | 6.120 | 6.410 | 6.410 | 7,980,188 |
| 2024-07-04 | 6.440 | 6.500 | 6.190 | 6.210 | 6.210 | 5,344,900 |
| 2024-07-03 | 6.550 | 6.580 | 6.410 | 6.430 | 6.430 | 5,210,200 |
| 2024-07-02 | 6.430 | 6.650 | 6.430 | 6.590 | 6.590 | 8,046,100 |
| 2024-07-01 | 6.490 | 6.580 | 6.300 | 6.450 | 6.450 | 6,231,500 |
| 2024-06-28 | 6.470 | 6.640 | 6.440 | 6.480 | 6.480 | 6,606,900 |
| 2024-06-27 | 6.550 | 6.750 | 6.460 | 6.470 | 6.470 | 9,030,300 |
| 2024-06-26 | 6.100 | 6.550 | 6.060 | 6.540 | 6.540 | 9,312,000 |
| 2024-06-25 | 6.290 | 6.330 | 6.080 | 6.140 | 6.140 | 6,249,336 |
| 2024-06-24 | 6.440 | 6.570 | 6.190 | 6.220 | 6.220 | 7,661,900 |
| 2024-06-21 | 6.570 | 6.630 | 6.370 | 6.570 | 6.570 | 5,591,700 |
| 2024-06-20 | 6.720 | 6.800 | 6.540 | 6.550 | 6.550 | 6,943,400 |
| 2024-06-19 | 6.770 | 6.860 | 6.720 | 6.770 | 6.770 | 7,622,750 |
| 2024-06-18 | 6.590 | 6.740 | 6.570 | 6.730 | 6.730 | 8,115,600 |
| 2024-06-17 | 6.660 | 6.700 | 6.580 | 6.600 | 6.600 | 7,225,400 |
| 2024-06-14 | 6.680 | 6.710 | 6.560 | 6.670 | 6.670 | 8,556,779 |
| 2024-06-13 | 6.720 | 6.850 | 6.610 | 6.640 | 6.640 | 14,471,600 |
| 2024-06-12 | 6.360 | 7.000 | 6.330 | 6.780 | 6.780 | 20,798,400 |
| 2024-06-11 | 6.250 | 6.410 | 6.110 | 6.400 | 6.400 | 8,460,200 |
| 2024-06-07 | 6.200 | 6.330 | 6.110 | 6.270 | 6.270 | 8,714,248 |
| 2024-06-06 | 6.470 | 6.560 | 6.060 | 6.080 | 6.080 | 12,018,800 |
| 2024-06-05 | 6.550 | 6.580 | 6.430 | 6.440 | 6.440 | 5,854,100 |
| 2024-06-04 | 6.840 | 6.860 | 6.440 | 6.550 | 6.550 | 11,873,550 |
| 2024-06-03 | 6.900 | 6.930 | 6.760 | 6.840 | 6.840 | 8,003,400 |
| 2024-05-31 | 6.880 | 6.980 | 6.830 | 6.930 | 6.930 | 7,894,800 |
| 2024-05-30 | 6.840 | 6.910 | 6.770 | 6.830 | 6.830 | 6,034,600 |
| 2024-05-29 | 6.800 | 7.000 | 6.800 | 6.900 | 6.900 | 8,311,713 |
| 2024-05-28 | 6.900 | 6.950 | 6.760 | 6.800 | 6.800 | 7,215,203 |
| 2024-05-27 | 6.960 | 7.050 | 6.740 | 6.910 | 6.910 | 10,957,300 |
| 2024-05-24 | 6.950 | 7.210 | 6.880 | 7.010 | 7.010 | 15,070,254 |
| 2024-05-23 | 7.190 | 7.250 | 6.940 | 6.950 | 6.950 | 14,976,380 |
| 2024-05-22 | 7.070 | 7.490 | 7.000 | 7.260 | 7.260 | 20,095,600 |
| 2024-05-21 | 7.070 | 7.140 | 7.030 | 7.070 | 7.070 | 6,856,900 |
| 2024-05-20 | 7.110 | 7.180 | 7.040 | 7.090 | 7.090 | 9,909,740 |
| 2024-05-17 | 7.200 | 7.260 | 7.030 | 7.130 | 7.130 | 9,457,731 |
| 2024-05-16 | 6.890 | 7.150 | 6.890 | 7.100 | 7.100 | 12,001,918 |
| 2024-05-15 | 6.850 | 7.010 | 6.790 | 6.880 | 6.880 | 7,732,600 |
| 2024-05-14 | 6.810 | 6.950 | 6.760 | 6.910 | 6.910 | 8,175,100 |
| 2024-05-13 | 6.960 | 6.970 | 6.700 | 6.770 | 6.770 | 10,102,100 |
| 2024-05-10 | 7.250 | 7.250 | 7.000 | 7.020 | 7.020 | 10,508,112 |
| 2024-05-09 | 7.150 | 7.290 | 7.150 | 7.250 | 7.250 | 9,696,292 |
| 2024-05-08 | 7.260 | 7.300 | 7.130 | 7.150 | 7.150 | 11,206,500 |
| 2024-05-07 | 7.320 | 7.440 | 7.270 | 7.300 | 7.300 | 12,540,800 |
| 2024-05-06 | 7.460 | 7.560 | 7.270 | 7.380 | 7.380 | 16,016,037 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-13 | 0.0200 CNY |
| 2019-06-13 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.