Sichuan Yimikang Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.150	9.550	9.080	9.390	9.390	14,358,523
2023-07-31	9.070	9.280	9.070	9.220	9.220	8,281,435
2023-07-28	9.090	9.290	9.070	9.140	9.140	10,406,597
2023-07-27	9.050	9.100	8.920	8.930	8.930	6,687,531
2023-07-26	9.250	9.250	9.030	9.050	9.050	11,234,699
2023-07-25	9.140	9.310	8.850	9.310	9.310	17,426,441
2023-07-24	9.250	9.510	9.230	9.320	9.320	7,382,840
2023-07-21	9.510	9.680	9.350	9.360	9.360	9,564,756
2023-07-20	9.960	9.960	9.460	9.510	9.510	16,626,202
2023-07-19	9.870	10.050	9.820	9.910	9.910	17,194,658
2023-07-18	9.700	10.150	9.550	10.010	10.010	30,219,619
2023-07-17	9.380	9.840	9.310	9.740	9.740	25,887,567
2023-07-14	9.220	9.490	9.220	9.390	9.390	12,206,200
2023-07-13	9.100	9.280	9.090	9.260	9.260	9,468,197
2023-07-12	9.360	9.390	9.060	9.100	9.100	13,657,897
2023-07-11	9.300	9.410	9.240	9.360	9.360	7,210,412
2023-07-10	9.300	9.430	9.260	9.290	9.290	7,107,723
2023-07-07	9.500	9.530	9.270	9.320	9.320	12,483,089
2023-07-06	9.610	9.820	9.520	9.580	9.580	11,555,271
2023-07-05	9.790	9.920	9.590	9.610	9.610	14,940,452
2023-07-04	9.680	9.880	9.680	9.830	9.830	13,122,528
2023-07-03	9.700	9.830	9.500	9.750	9.750	14,829,159
2023-06-30	9.650	9.780	9.510	9.720	9.720	13,117,500
2023-06-29	9.660	9.790	9.620	9.650	9.650	12,748,838
2023-06-28	10.030	10.070	9.370	9.710	9.710	20,964,990
2023-06-27	9.890	10.130	9.890	10.080	10.080	14,921,634
2023-06-26	10.280	10.600	9.860	9.900	9.900	22,298,659
2023-06-21	10.750	10.780	10.360	10.360	10.360	25,349,068
2023-06-20	11.050	11.170	10.830	10.840	10.840	29,560,746
2023-06-19	11.030	11.480	11.020	11.170	11.170	46,738,929
2023-06-16	10.720	11.270	10.530	11.160	11.160	53,681,457
2023-06-15	10.710	10.770	10.450	10.550	10.550	28,471,687
2023-06-14	10.780	10.910	10.560	10.710	10.710	31,019,524
2023-06-13	10.820	11.150	10.790	10.880	10.880	33,642,445
2023-06-12	10.660	11.180	10.550	10.990	10.990	40,125,783
2023-06-09	10.330	10.800	10.250	10.700	10.700	40,016,050
2023-06-08	10.080	10.570	9.970	10.470	10.470	37,129,127
2023-06-07	9.870	10.390	9.790	10.190	10.190	31,246,079
2023-06-06	10.390	10.650	10.050	10.070	10.070	45,023,188
2023-06-05	9.870	10.090	9.810	9.930	9.930	17,395,859
2023-06-02	9.880	9.950	9.780	9.860	9.860	18,056,525
2023-06-01	9.700	10.050	9.600	9.900	9.900	24,991,821
2023-05-31	9.700	10.010	9.670	9.770	9.770	24,968,664
2023-05-30	9.560	9.750	9.450	9.750	9.750	20,863,633
2023-05-29	9.410	9.800	9.380	9.700	9.700	29,356,887
2023-05-26	9.250	9.430	9.210	9.400	9.400	18,645,613
2023-05-25	9.160	9.420	9.070	9.260	9.260	16,804,101
2023-05-24	8.970	9.300	8.960	9.180	9.180	16,110,814
2023-05-23	9.250	9.250	9.030	9.030	9.030	11,258,530
2023-05-22	9.410	9.430	9.170	9.230	9.230	12,355,122
2023-05-19	9.270	9.430	9.150	9.340	9.340	18,686,210
2023-05-18	9.090	9.340	9.090	9.300	9.300	21,044,733
2023-05-17	9.040	9.210	9.000	9.130	9.130	16,965,443
2023-05-16	9.200	9.200	8.970	9.010	9.010	14,604,073
2023-05-15	9.350	9.360	9.000	9.200	9.200	17,246,477
2023-05-12	9.570	9.640	9.330	9.340	9.340	15,958,293
2023-05-11	9.820	9.880	9.520	9.580	9.580	20,128,035
2023-05-10	9.910	10.120	9.680	9.810	9.810	18,644,687
2023-05-09	10.360	10.470	9.900	9.900	9.900	25,530,905
2023-05-08	10.370	10.440	9.950	10.360	10.360	24,876,236

← NewerPage 14 of 21 · 1,212 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.