Sichuan Yimikang Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.810	10.480	9.650	10.220	10.220	68,394,645
2023-02-03	9.510	9.950	9.480	9.810	9.810	51,560,585
2023-02-02	9.400	9.790	9.370	9.600	9.600	42,850,849
2023-02-01	9.130	9.540	9.080	9.510	9.510	41,811,185
2023-01-31	8.910	9.170	8.860	9.130	9.130	22,756,256
2023-01-30	9.180	9.230	9.070	9.090	9.090	25,258,793
2023-01-20	8.970	9.080	8.900	9.030	9.030	19,165,320
2023-01-19	8.760	8.980	8.750	8.930	8.930	20,304,831
2023-01-18	8.650	8.950	8.600	8.820	8.820	19,067,556
2023-01-17	8.810	8.810	8.550	8.580	8.580	15,757,800
2023-01-16	8.640	8.860	8.620	8.820	8.820	13,750,019
2023-01-13	8.690	8.760	8.550	8.650	8.650	13,949,167
2023-01-12	8.750	8.880	8.670	8.710	8.710	14,168,894
2023-01-11	8.940	9.030	8.790	8.790	8.790	16,583,468
2023-01-10	8.970	9.050	8.850	9.010	9.010	19,892,812
2023-01-09	9.150	9.250	8.930	8.960	8.960	24,067,079
2023-01-06	9.050	9.200	9.000	9.100	9.100	25,222,665
2023-01-05	9.200	9.380	9.110	9.120	9.120	37,364,744
2023-01-04	9.000	9.410	8.990	9.370	9.370	54,027,240
2023-01-03	8.460	8.950	8.420	8.920	8.920	33,044,703
2022-12-30	8.450	8.550	8.360	8.410	8.410	11,323,533
2022-12-29	8.530	8.650	8.350	8.410	8.410	14,471,077
2022-12-28	8.590	8.650	8.310	8.650	8.650	20,883,195
2022-12-27	8.760	8.800	8.450	8.580	8.580	16,286,472
2022-12-26	8.610	8.830	8.570	8.760	8.760	16,480,451
2022-12-23	8.340	8.830	8.300	8.680	8.680	23,316,074
2022-12-22	8.600	8.820	8.380	8.430	8.430	22,640,873
2022-12-21	8.890	8.970	8.630	8.660	8.660	25,321,512
2022-12-20	9.310	9.490	8.880	9.010	9.010	41,545,794
2022-12-19	8.530	9.430	8.440	9.130	9.130	52,873,826
2022-12-16	8.520	8.640	8.270	8.570	8.570	15,598,050
2022-12-15	8.340	8.730	8.320	8.560	8.560	13,002,250
2022-12-14	8.470	8.600	8.340	8.370	8.370	9,785,203
2022-12-13	8.830	8.880	8.430	8.450	8.450	18,857,831
2022-12-12	8.690	8.940	8.680	8.880	8.880	14,331,210
2022-12-09	8.680	8.760	8.620	8.750	8.750	10,837,397
2022-12-08	8.840	8.850	8.670	8.680	8.680	12,388,332
2022-12-07	8.920	8.940	8.760	8.870	8.870	11,361,046
2022-12-06	9.090	9.170	8.870	8.910	8.910	18,131,291
2022-12-05	9.360	9.430	9.100	9.170	9.170	20,492,541
2022-12-02	8.990	9.270	8.920	9.140	9.140	24,602,040
2022-12-01	8.910	9.060	8.910	9.000	9.000	18,626,437
2022-11-30	8.840	9.090	8.710	8.970	8.970	21,665,487
2022-11-29	8.700	8.900	8.670	8.850	8.850	15,245,041
2022-11-28	8.440	8.720	8.390	8.640	8.640	11,973,769
2022-11-25	8.980	9.030	8.620	8.650	8.650	17,743,361
2022-11-24	8.890	9.060	8.820	8.930	8.930	17,188,619
2022-11-23	9.200	9.250	8.710	8.850	8.850	26,559,841
2022-11-22	9.450	9.590	9.230	9.230	9.230	28,693,257
2022-11-21	9.810	9.890	9.320	9.600	9.600	35,963,117
2022-11-18	10.260	10.800	9.910	9.910	9.910	54,921,357
2022-11-17	10.350	10.480	9.900	10.180	10.180	43,481,918
2022-11-16	9.750	10.250	9.700	10.140	10.140	55,746,659
2022-11-15	9.510	9.770	9.390	9.760	9.760	31,010,793
2022-11-14	9.600	9.940	9.520	9.650	9.650	29,892,516
2022-11-11	10.040	10.140	9.560	9.570	9.570	44,123,007
2022-11-10	9.300	9.930	9.280	9.870	9.870	41,792,602
2022-11-09	9.610	9.730	9.450	9.480	9.480	32,253,836
2022-11-08	9.430	9.980	9.430	9.790	9.790	59,648,420
2022-11-07	9.210	9.420	9.180	9.340	9.340	25,515,306

← NewerPage 16 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.