Sichuan Yimikang Environmental Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.430 | 7.560 | 7.330 | 7.390 | 7.390 | 17,922,035 |
| 2024-04-29 | 7.050 | 7.550 | 7.040 | 7.430 | 7.430 | 24,742,553 |
| 2024-04-26 | 6.900 | 7.230 | 6.900 | 7.130 | 7.130 | 21,368,103 |
| 2024-04-25 | 6.750 | 6.900 | 6.690 | 6.820 | 6.820 | 16,177,800 |
| 2024-04-24 | 6.500 | 6.970 | 6.500 | 6.840 | 6.840 | 22,877,635 |
| 2024-04-23 | 6.380 | 6.770 | 6.350 | 6.540 | 6.540 | 22,896,105 |
| 2024-04-22 | 6.040 | 6.180 | 5.900 | 6.050 | 6.050 | 7,925,806 |
| 2024-04-19 | 6.000 | 6.150 | 5.990 | 6.110 | 6.110 | 9,247,940 |
| 2024-04-18 | 6.200 | 6.240 | 5.930 | 6.090 | 6.090 | 12,855,853 |
| 2024-04-17 | 5.580 | 6.180 | 5.560 | 6.160 | 6.160 | 15,771,050 |
| 2024-04-16 | 6.210 | 6.210 | 5.480 | 5.490 | 5.490 | 19,572,448 |
| 2024-04-15 | 6.780 | 6.860 | 6.240 | 6.410 | 6.410 | 13,678,000 |
| 2024-04-12 | 6.950 | 7.030 | 6.820 | 6.830 | 6.830 | 6,835,800 |
| 2024-04-11 | 6.810 | 7.050 | 6.810 | 6.940 | 6.940 | 7,725,402 |
| 2024-04-10 | 7.150 | 7.170 | 6.820 | 6.920 | 6.920 | 10,412,874 |
| 2024-04-09 | 7.010 | 7.180 | 7.010 | 7.130 | 7.130 | 8,794,797 |
| 2024-04-08 | 7.270 | 7.280 | 7.050 | 7.060 | 7.060 | 11,258,346 |
| 2024-04-03 | 7.630 | 7.640 | 7.210 | 7.320 | 7.320 | 20,517,393 |
| 2024-04-02 | 7.930 | 7.930 | 7.550 | 7.680 | 7.680 | 20,909,656 |
| 2024-04-01 | 7.860 | 8.030 | 7.810 | 7.950 | 7.950 | 20,866,359 |
| 2024-03-29 | 8.050 | 8.170 | 7.730 | 7.930 | 7.930 | 20,314,880 |
| 2024-03-28 | 7.840 | 8.380 | 7.840 | 8.150 | 8.150 | 35,414,918 |
| 2024-03-27 | 8.760 | 8.870 | 7.830 | 7.850 | 7.850 | 50,125,969 |
| 2024-03-26 | 8.620 | 9.470 | 8.620 | 9.220 | 9.220 | 67,091,159 |
| 2024-03-25 | 8.900 | 9.540 | 8.630 | 8.840 | 8.840 | 71,818,532 |
| 2024-03-22 | 8.020 | 8.480 | 7.970 | 8.350 | 8.350 | 40,656,056 |
| 2024-03-21 | 8.230 | 8.320 | 8.060 | 8.100 | 8.100 | 21,183,279 |
| 2024-03-20 | 7.980 | 8.400 | 7.980 | 8.260 | 8.260 | 31,347,867 |
| 2024-03-19 | 8.080 | 8.150 | 7.960 | 8.000 | 8.000 | 17,671,958 |
| 2024-03-18 | 8.090 | 8.170 | 7.950 | 8.060 | 8.060 | 20,105,513 |
| 2024-03-15 | 7.830 | 7.950 | 7.700 | 7.920 | 7.920 | 14,488,432 |
| 2024-03-14 | 8.050 | 8.090 | 7.690 | 7.860 | 7.860 | 22,438,116 |
| 2024-03-13 | 8.320 | 8.590 | 8.010 | 8.080 | 8.080 | 30,812,413 |
| 2024-03-12 | 8.080 | 8.290 | 7.920 | 8.160 | 8.160 | 30,716,877 |
| 2024-03-11 | 7.650 | 8.410 | 7.490 | 8.250 | 8.250 | 44,640,192 |
| 2024-03-08 | 7.460 | 8.000 | 7.390 | 7.800 | 7.800 | 23,660,900 |
| 2024-03-07 | 7.770 | 7.890 | 7.460 | 7.480 | 7.480 | 22,935,698 |
| 2024-03-06 | 7.670 | 7.850 | 7.630 | 7.790 | 7.790 | 21,142,721 |
| 2024-03-05 | 7.900 | 8.010 | 7.660 | 7.680 | 7.680 | 30,161,417 |
| 2024-03-04 | 8.280 | 8.480 | 8.000 | 8.090 | 8.090 | 42,174,932 |
| 2024-03-01 | 7.740 | 8.230 | 7.660 | 7.990 | 7.990 | 41,443,383 |
| 2024-02-29 | 7.040 | 7.990 | 7.040 | 7.870 | 7.870 | 41,321,671 |
| 2024-02-28 | 7.630 | 8.680 | 7.320 | 7.400 | 7.400 | 61,067,840 |
| 2024-02-27 | 7.360 | 7.660 | 7.230 | 7.630 | 7.630 | 41,232,586 |
| 2024-02-26 | 7.570 | 7.690 | 7.220 | 7.480 | 7.480 | 48,830,857 |
| 2024-02-23 | 7.200 | 8.190 | 7.200 | 7.690 | 7.690 | 66,023,385 |
| 2024-02-22 | 5.880 | 6.850 | 5.880 | 6.850 | 6.850 | 51,737,639 |
| 2024-02-21 | 5.580 | 5.990 | 5.520 | 5.710 | 5.710 | 19,788,496 |
| 2024-02-20 | 5.400 | 5.820 | 5.250 | 5.670 | 5.670 | 19,369,090 |
| 2024-02-19 | 5.230 | 5.500 | 5.230 | 5.400 | 5.400 | 17,913,057 |
| 2024-02-08 | 4.490 | 5.060 | 4.400 | 5.040 | 5.040 | 18,473,147 |
| 2024-02-07 | 4.800 | 4.810 | 4.370 | 4.480 | 4.480 | 17,393,131 |
| 2024-02-06 | 4.780 | 5.090 | 4.190 | 4.810 | 4.810 | 19,832,831 |
| 2024-02-05 | 5.780 | 5.790 | 4.790 | 4.820 | 4.820 | 18,671,751 |
| 2024-02-02 | 6.020 | 6.270 | 5.450 | 5.690 | 5.690 | 12,317,629 |
| 2024-02-01 | 6.080 | 6.150 | 5.840 | 6.020 | 6.020 | 11,592,209 |
| 2024-01-31 | 6.510 | 6.640 | 6.120 | 6.180 | 6.180 | 11,725,508 |
| 2024-01-30 | 6.980 | 7.100 | 6.810 | 6.810 | 6.810 | 5,137,900 |
| 2024-01-29 | 7.400 | 7.450 | 7.000 | 7.040 | 7.040 | 6,816,600 |
| 2024-01-26 | 7.320 | 7.530 | 7.280 | 7.350 | 7.350 | 7,397,692 |
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.