Sichuan Yimikang Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.130	9.380	9.130	9.290	9.290	28,829,657
2022-11-03	9.310	9.540	9.110	9.220	9.220	34,040,899
2022-11-02	9.350	9.490	9.270	9.400	9.400	42,399,162
2022-11-01	9.690	9.750	9.160	9.520	9.520	66,543,113
2022-10-31	9.350	10.290	9.340	10.020	10.020	65,827,294
2022-10-28	8.800	9.790	8.800	9.430	9.430	72,518,768
2022-10-27	8.700	9.100	8.680	8.930	8.930	30,680,120
2022-10-26	8.580	8.990	8.570	8.850	8.850	27,556,100
2022-10-25	8.610	8.700	8.270	8.490	8.490	22,052,400
2022-10-24	8.760	8.970	8.640	8.660	8.660	25,113,400
2022-10-21	8.860	8.930	8.680	8.720	8.720	17,589,969
2022-10-20	8.890	9.050	8.740	8.830	8.830	26,584,100
2022-10-19	9.110	9.250	8.870	8.950	8.950	31,708,045
2022-10-18	9.010	9.240	8.770	9.130	9.130	40,836,405
2022-10-17	8.470	9.470	8.430	9.090	9.090	48,576,945
2022-10-14	8.400	8.740	8.330	8.550	8.550	38,090,367
2022-10-13	8.060	8.780	8.020	8.390	8.390	46,423,549
2022-10-12	7.610	8.280	7.550	8.270	8.270	41,237,785
2022-10-11	7.550	7.670	7.430	7.650	7.650	14,138,200
2022-10-10	7.790	7.820	7.500	7.520	7.520	15,466,300
2022-09-30	7.900	8.100	7.750	7.750	7.750	15,321,100
2022-09-29	8.210	8.240	7.930	7.980	7.980	17,108,808
2022-09-28	8.510	8.530	8.080	8.080	8.080	22,329,600
2022-09-27	8.410	8.610	8.340	8.560	8.560	19,601,693
2022-09-26	8.410	8.810	8.350	8.410	8.410	23,261,650
2022-09-23	9.250	9.320	8.560	8.590	8.590	32,254,343
2022-09-22	9.210	9.520	9.160	9.220	9.220	19,798,900
2022-09-21	9.310	9.400	9.000	9.330	9.330	17,873,100
2022-09-20	9.150	9.340	9.150	9.320	9.320	15,557,700
2022-09-19	9.550	9.580	9.140	9.190	9.190	23,121,518
2022-09-16	9.650	9.970	9.530	9.660	9.660	27,225,960
2022-09-15	10.100	10.120	9.500	9.670	9.670	27,399,200
2022-09-14	10.190	10.240	9.860	10.100	10.100	31,192,660
2022-09-13	10.330	10.560	10.230	10.420	10.420	27,033,293
2022-09-09	10.690	10.900	10.280	10.290	10.290	40,909,903
2022-09-08	11.220	11.300	10.680	10.680	10.680	47,572,860
2022-09-07	11.000	11.650	10.890	11.390	11.390	61,275,950
2022-09-06	11.110	11.490	10.590	11.090	11.090	50,761,320
2022-09-05	11.440	11.840	11.150	11.340	11.340	52,183,910
2022-09-02	10.950	11.760	10.930	11.580	11.580	65,618,353
2022-09-01	11.010	11.780	10.780	11.180	11.180	66,797,848
2022-08-31	11.500	12.330	10.900	10.920	10.920	82,788,010
2022-08-30	11.230	11.970	10.770	11.750	11.750	80,281,220
2022-08-29	10.320	11.390	10.320	11.260	11.260	70,657,995
2022-08-26	11.200	11.200	10.500	10.570	10.570	69,975,583
2022-08-25	10.410	11.290	10.250	11.250	11.250	108,800,066
2022-08-24	9.930	10.850	9.920	10.290	10.290	98,580,056
2022-08-23	9.450	9.680	9.330	9.600	9.600	17,857,893
2022-08-22	9.370	9.490	9.280	9.460	9.460	11,908,818
2022-08-19	9.670	9.820	9.370	9.370	9.370	26,341,416
2022-08-18	9.760	9.760	9.550	9.660	9.660	15,495,900
2022-08-17	9.870	9.960	9.670	9.730	9.730	18,217,500
2022-08-16	10.000	10.010	9.700	9.870	9.870	25,477,450
2022-08-15	9.920	10.040	9.790	9.950	9.950	18,456,900
2022-08-12	10.000	10.260	9.980	10.000	10.000	24,957,305
2022-08-11	10.120	10.260	10.000	10.090	10.090	31,992,805
2022-08-10	10.030	10.150	9.840	10.050	10.050	32,252,254
2022-08-09	9.910	9.980	9.740	9.880	9.880	25,693,541
2022-08-08	9.600	10.030	9.570	10.030	10.030	28,924,710
2022-08-05	9.570	9.690	9.420	9.640	9.640	25,705,903

← NewerPage 17 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.