Sichuan Yimikang Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.670	10.670	10.220	10.280	10.280	25,327,903
2023-05-04	10.550	10.790	10.130	10.600	10.600	33,278,771
2023-04-28	10.770	10.920	10.490	10.740	10.740	32,830,901
2023-04-27	11.380	11.380	10.120	10.510	10.510	48,550,969
2023-04-26	10.840	11.950	10.690	11.770	11.770	55,013,994
2023-04-25	11.800	11.870	10.560	10.560	10.560	42,530,178
2023-04-24	11.790	12.110	11.710	11.880	11.880	26,652,398
2023-04-21	12.050	12.360	11.550	11.550	11.550	36,721,143
2023-04-20	12.150	12.560	12.100	12.240	12.240	47,746,715
2023-04-19	11.650	12.380	11.610	12.020	12.020	44,121,826
2023-04-18	11.960	12.100	11.300	11.710	11.710	37,512,659
2023-04-17	12.750	12.860	11.980	12.200	12.200	37,784,216
2023-04-14	13.000	13.100	12.520	12.810	12.810	34,621,784
2023-04-13	13.280	13.450	12.810	12.920	12.920	53,172,821
2023-04-12	12.860	13.960	12.640	13.490	13.490	78,858,903
2023-04-11	12.200	12.880	12.080	12.780	12.780	37,814,437
2023-04-10	13.030	13.180	12.070	12.200	12.200	41,910,543
2023-04-07	12.650	13.080	12.460	12.970	12.970	53,135,944
2023-04-06	12.250	13.190	11.910	12.880	12.880	67,135,340
2023-04-04	12.730	13.200	12.360	12.390	12.390	63,813,770
2023-04-03	11.810	12.520	11.780	12.460	12.460	48,820,481
2023-03-31	11.750	11.990	11.480	11.950	11.950	34,401,442
2023-03-30	12.160	12.270	11.580	11.630	11.630	41,847,720
2023-03-29	12.200	12.550	12.050	12.150	12.150	43,270,777
2023-03-28	13.100	13.100	12.120	12.170	12.170	59,372,039
2023-03-27	12.780	13.500	12.580	13.190	13.190	80,819,227
2023-03-24	12.490	12.980	12.330	12.790	12.790	78,232,342
2023-03-23	12.640	12.750	12.230	12.470	12.470	81,288,755
2023-03-22	11.320	13.600	11.320	13.010	13.010	106,605,061
2023-03-21	11.080	11.650	11.000	11.450	11.450	55,039,160
2023-03-20	10.710	11.280	10.710	11.230	11.230	45,493,588
2023-03-17	10.650	10.960	10.650	10.790	10.790	35,464,644
2023-03-16	10.690	11.060	10.630	10.630	10.630	35,723,325
2023-03-15	11.710	11.950	10.900	10.960	10.960	62,933,839
2023-03-14	11.000	11.360	10.730	11.360	11.360	55,136,300
2023-03-13	10.990	11.260	10.670	11.140	11.140	59,553,880
2023-03-10	10.360	11.490	10.320	10.930	10.930	76,489,678
2023-03-09	10.550	10.700	10.200	10.480	10.480	39,967,094
2023-03-08	10.670	10.940	10.520	10.700	10.700	47,952,445
2023-03-07	10.660	10.740	10.230	10.260	10.260	30,804,708
2023-03-06	11.020	11.030	10.580	10.620	10.620	37,513,455
2023-03-03	10.950	11.350	10.810	11.040	11.040	49,193,300
2023-03-02	10.670	11.380	10.640	11.150	11.150	77,430,145
2023-03-01	10.420	10.980	10.420	10.770	10.770	54,528,011
2023-02-28	10.480	10.780	10.250	10.460	10.460	49,931,875
2023-02-27	10.330	10.550	10.000	10.010	10.010	30,513,212
2023-02-24	10.300	10.650	10.220	10.390	10.390	35,952,302
2023-02-23	10.580	10.640	10.170	10.220	10.220	32,662,428
2023-02-22	10.810	10.850	10.390	10.580	10.580	49,161,053
2023-02-21	11.120	11.440	10.740	11.000	11.000	89,639,284
2023-02-20	9.960	11.350	9.910	10.930	10.930	73,126,139
2023-02-17	10.450	10.490	9.920	9.960	9.960	42,687,772
2023-02-16	10.360	10.800	10.230	10.540	10.540	64,872,788
2023-02-15	10.050	10.470	10.030	10.460	10.460	46,372,027
2023-02-14	10.320	10.500	10.100	10.110	10.110	35,686,984
2023-02-13	10.240	10.360	10.020	10.250	10.250	43,169,761
2023-02-10	10.410	10.900	10.240	10.250	10.250	68,330,159
2023-02-09	9.830	10.750	9.830	10.490	10.490	72,627,057
2023-02-08	10.060	10.790	9.780	10.010	10.010	64,336,587
2023-02-07	10.010	10.390	9.820	10.200	10.200	56,127,146

← NewerPage 15 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.