Sichuan Yimikang Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.850	9.980	9.710	9.720	9.720	14,671,961
2023-10-31	9.910	9.990	9.710	9.830	9.830	21,374,840
2023-10-30	9.580	10.230	9.510	10.010	10.010	31,978,131
2023-10-27	9.610	9.900	9.480	9.610	9.610	21,401,322
2023-10-26	9.650	9.950	9.530	9.800	9.800	22,956,218
2023-10-25	9.430	9.800	9.400	9.700	9.700	26,204,952
2023-10-24	8.930	9.610	8.800	9.360	9.360	29,238,864
2023-10-23	9.350	9.470	8.680	8.910	8.910	32,020,868
2023-10-20	9.660	10.160	9.620	9.680	9.680	25,076,082
2023-10-19	10.000	10.280	9.780	9.850	9.850	29,643,419
2023-10-18	10.090	10.270	9.800	10.100	10.100	33,597,206
2023-10-17	10.520	10.620	10.130	10.350	10.350	44,741,034
2023-10-16	10.400	10.970	10.120	10.760	10.760	77,702,152
2023-10-13	9.490	10.660	9.420	10.380	10.380	70,505,144
2023-10-12	9.380	9.720	9.340	9.610	9.610	31,856,982
2023-10-11	8.970	10.370	8.920	9.580	9.580	44,103,542
2023-10-10	8.930	9.050	8.870	8.910	8.910	9,625,984
2023-10-09	8.810	9.000	8.800	8.870	8.870	11,461,926
2023-09-28	8.650	8.780	8.650	8.740	8.740	6,097,500
2023-09-27	8.760	8.810	8.650	8.650	8.650	7,684,914
2023-09-26	8.880	8.890	8.760	8.760	8.760	5,780,833
2023-09-25	8.930	9.020	8.850	8.850	8.850	7,182,014
2023-09-22	8.730	9.010	8.700	9.000	9.000	9,171,408
2023-09-21	8.880	8.950	8.750	8.790	8.790	6,767,324
2023-09-20	8.910	9.070	8.900	8.920	8.920	6,139,073
2023-09-19	9.090	9.100	8.900	8.900	8.900	10,481,400
2023-09-18	9.100	9.190	9.030	9.110	9.110	6,759,400
2023-09-15	9.430	9.430	9.120	9.190	9.190	11,214,296
2023-09-14	9.250	9.490	9.180	9.440	9.440	14,218,709
2023-09-13	9.430	9.520	9.210	9.300	9.300	17,188,703
2023-09-12	9.200	9.820	9.120	9.610	9.610	27,562,561
2023-09-11	9.300	9.330	9.040	9.230	9.230	13,795,071
2023-09-08	9.220	9.440	9.060	9.320	9.320	13,729,138
2023-09-07	9.200	9.350	9.150	9.280	9.280	12,753,197
2023-09-06	9.060	9.230	8.950	9.220	9.220	11,659,888
2023-09-05	9.140	9.140	9.030	9.060	9.060	6,670,951
2023-09-04	8.960	9.180	8.960	9.170	9.170	10,678,186
2023-09-01	9.090	9.150	8.910	8.960	8.960	9,883,700
2023-08-31	9.210	9.250	9.000	9.090	9.090	12,342,483
2023-08-30	9.220	9.380	9.170	9.310	9.310	12,714,993
2023-08-29	8.880	9.250	8.820	9.230	9.230	11,945,386
2023-08-28	9.450	9.500	8.900	8.950	8.950	11,186,546
2023-08-25	9.230	9.260	8.880	8.980	8.980	16,207,139
2023-08-24	9.350	9.590	9.270	9.410	9.410	14,033,100
2023-08-23	9.450	9.490	9.270	9.270	9.270	11,559,612
2023-08-22	9.250	9.590	9.240	9.550	9.550	19,077,930
2023-08-21	9.000	9.440	8.990	9.260	9.260	14,496,701
2023-08-18	9.350	9.420	9.070	9.070	9.070	9,774,054
2023-08-17	9.110	9.260	8.970	9.240	9.240	8,265,400
2023-08-16	9.250	9.310	9.040	9.110	9.110	7,707,800
2023-08-15	9.400	9.460	9.160	9.240	9.240	8,722,100
2023-08-14	9.050	9.420	9.010	9.410	9.410	12,911,901
2023-08-11	9.480	9.540	9.130	9.130	9.130	11,453,634
2023-08-10	9.610	9.700	9.400	9.480	9.480	12,154,015
2023-08-09	9.780	9.960	9.580	9.600	9.600	18,700,334
2023-08-08	9.730	10.200	9.650	9.960	9.960	26,871,584
2023-08-07	9.700	10.240	9.700	9.760	9.760	27,288,389
2023-08-04	9.380	9.550	9.350	9.480	9.480	13,430,979
2023-08-03	9.280	9.390	9.240	9.340	9.340	6,434,692
2023-08-02	9.250	9.380	9.230	9.290	9.290	8,254,003

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.