Sichuan Yimikang Environmental Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.080 | 7.330 | 7.040 | 7.320 | 7.320 | 7,574,800 |
| 2024-01-24 | 7.000 | 7.090 | 6.800 | 7.080 | 7.080 | 7,928,266 |
| 2024-01-23 | 6.950 | 7.050 | 6.880 | 6.970 | 6.970 | 6,504,986 |
| 2024-01-22 | 7.490 | 7.520 | 6.890 | 6.960 | 6.960 | 8,783,998 |
| 2024-01-19 | 7.680 | 7.690 | 7.470 | 7.470 | 7.470 | 4,447,100 |
| 2024-01-18 | 7.640 | 7.720 | 7.410 | 7.680 | 7.680 | 7,267,300 |
| 2024-01-17 | 7.880 | 7.880 | 7.680 | 7.680 | 7.680 | 3,644,371 |
| 2024-01-16 | 8.000 | 8.000 | 7.730 | 7.890 | 7.890 | 7,059,956 |
| 2024-01-15 | 8.100 | 8.130 | 7.950 | 7.990 | 7.990 | 5,816,356 |
| 2024-01-12 | 8.230 | 8.280 | 8.100 | 8.100 | 8.100 | 4,930,527 |
| 2024-01-11 | 8.100 | 8.290 | 8.060 | 8.260 | 8.260 | 6,046,300 |
| 2024-01-10 | 8.210 | 8.270 | 8.020 | 8.050 | 8.050 | 5,521,500 |
| 2024-01-09 | 8.180 | 8.340 | 8.180 | 8.220 | 8.220 | 4,625,300 |
| 2024-01-08 | 8.260 | 8.390 | 8.200 | 8.200 | 8.200 | 4,609,107 |
| 2024-01-05 | 8.670 | 8.680 | 8.280 | 8.380 | 8.380 | 7,052,025 |
| 2024-01-04 | 8.540 | 8.640 | 8.470 | 8.640 | 8.640 | 5,959,823 |
| 2024-01-03 | 8.590 | 8.630 | 8.450 | 8.540 | 8.540 | 5,524,878 |
| 2024-01-02 | 8.620 | 8.690 | 8.560 | 8.580 | 8.580 | 4,993,376 |
| 2023-12-29 | 8.530 | 8.650 | 8.500 | 8.620 | 8.620 | 6,663,926 |
| 2023-12-28 | 8.490 | 8.610 | 8.350 | 8.530 | 8.530 | 8,119,191 |
| 2023-12-27 | 8.380 | 8.500 | 8.300 | 8.450 | 8.450 | 7,994,095 |
| 2023-12-26 | 8.530 | 8.530 | 8.250 | 8.280 | 8.280 | 7,438,037 |
| 2023-12-25 | 8.600 | 8.690 | 8.450 | 8.490 | 8.490 | 5,326,363 |
| 2023-12-22 | 8.840 | 8.870 | 8.540 | 8.600 | 8.600 | 7,647,465 |
| 2023-12-21 | 8.760 | 8.920 | 8.630 | 8.830 | 8.830 | 6,508,728 |
| 2023-12-20 | 8.990 | 9.000 | 8.790 | 8.800 | 8.800 | 5,861,157 |
| 2023-12-19 | 8.890 | 8.990 | 8.860 | 8.950 | 8.950 | 5,552,377 |
| 2023-12-18 | 9.020 | 9.150 | 8.880 | 8.890 | 8.890 | 7,446,556 |
| 2023-12-15 | 9.020 | 9.100 | 8.980 | 9.020 | 9.020 | 5,624,500 |
| 2023-12-14 | 9.100 | 9.230 | 9.010 | 9.020 | 9.020 | 5,777,325 |
| 2023-12-13 | 9.290 | 9.290 | 9.080 | 9.090 | 9.090 | 6,246,300 |
| 2023-12-12 | 9.230 | 9.320 | 9.210 | 9.290 | 9.290 | 6,336,521 |
| 2023-12-11 | 9.120 | 9.280 | 9.010 | 9.250 | 9.250 | 7,283,399 |
| 2023-12-08 | 9.350 | 9.390 | 9.120 | 9.170 | 9.170 | 9,811,673 |
| 2023-12-07 | 9.210 | 9.380 | 9.200 | 9.310 | 9.310 | 7,793,774 |
| 2023-12-06 | 9.210 | 9.350 | 9.140 | 9.230 | 9.230 | 7,362,700 |
| 2023-12-05 | 9.550 | 9.570 | 9.250 | 9.250 | 9.250 | 8,970,427 |
| 2023-12-04 | 9.550 | 9.660 | 9.510 | 9.550 | 9.550 | 9,258,100 |
| 2023-12-01 | 9.300 | 9.560 | 9.270 | 9.550 | 9.550 | 9,612,967 |
| 2023-11-30 | 9.490 | 9.490 | 9.180 | 9.290 | 9.290 | 9,945,112 |
| 2023-11-29 | 9.430 | 9.600 | 9.430 | 9.470 | 9.470 | 9,500,501 |
| 2023-11-28 | 9.400 | 9.540 | 9.260 | 9.490 | 9.490 | 8,617,212 |
| 2023-11-27 | 9.460 | 9.570 | 9.360 | 9.410 | 9.410 | 9,420,306 |
| 2023-11-24 | 9.920 | 9.960 | 9.380 | 9.460 | 9.460 | 16,147,673 |
| 2023-11-23 | 9.850 | 9.890 | 9.630 | 9.830 | 9.830 | 11,458,000 |
| 2023-11-22 | 10.000 | 10.180 | 9.800 | 9.800 | 9.800 | 14,449,298 |
| 2023-11-21 | 10.230 | 10.300 | 9.980 | 10.050 | 10.050 | 17,349,584 |
| 2023-11-20 | 10.270 | 10.360 | 10.220 | 10.270 | 10.270 | 13,145,106 |
| 2023-11-17 | 10.290 | 10.480 | 10.230 | 10.270 | 10.270 | 15,648,405 |
| 2023-11-16 | 10.300 | 10.580 | 10.290 | 10.360 | 10.360 | 18,900,537 |
| 2023-11-15 | 10.500 | 10.640 | 10.290 | 10.360 | 10.360 | 23,239,280 |
| 2023-11-14 | 10.300 | 10.500 | 10.220 | 10.450 | 10.450 | 27,775,293 |
| 2023-11-13 | 10.010 | 10.390 | 10.010 | 10.290 | 10.290 | 21,358,625 |
| 2023-11-10 | 10.150 | 10.180 | 9.980 | 9.990 | 9.990 | 14,920,269 |
| 2023-11-09 | 10.310 | 10.390 | 10.020 | 10.230 | 10.230 | 27,112,592 |
| 2023-11-08 | 10.180 | 10.540 | 10.110 | 10.290 | 10.290 | 46,317,550 |
| 2023-11-07 | 9.790 | 10.180 | 9.760 | 10.150 | 10.150 | 35,922,232 |
| 2023-11-06 | 9.630 | 9.840 | 9.610 | 9.830 | 9.830 | 14,400,303 |
| 2023-11-03 | 9.570 | 9.670 | 9.510 | 9.570 | 9.570 | 11,254,517 |
| 2023-11-02 | 9.700 | 9.790 | 9.500 | 9.510 | 9.510 | 13,930,605 |
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.