Sichuan Yimikang Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.120	9.650	9.110	9.630	9.630	34,094,342
2022-08-03	9.170	9.580	9.070	9.090	9.090	31,921,099
2022-08-02	10.000	10.040	9.180	9.340	9.340	45,489,981
2022-08-01	10.680	10.680	10.190	10.250	10.250	34,368,600
2022-07-29	10.620	10.730	10.370	10.560	10.560	41,975,725
2022-07-28	10.530	10.900	10.450	10.690	10.690	61,173,185
2022-07-27	10.150	10.720	10.120	10.420	10.420	56,406,960
2022-07-26	9.980	10.280	9.800	10.200	10.200	35,532,835
2022-07-25	9.940	10.240	9.860	9.920	9.920	30,875,200
2022-07-22	10.080	10.100	9.730	9.900	9.900	27,805,617
2022-07-21	9.960	10.390	9.930	9.990	9.990	48,623,399
2022-07-20	9.900	10.020	9.780	9.920	9.920	27,316,600
2022-07-19	9.720	9.950	9.520	9.910	9.910	32,677,718
2022-07-18	9.320	9.630	9.270	9.610	9.610	22,946,924
2022-07-15	9.360	9.840	9.240	9.290	9.290	22,585,803
2022-07-14	9.650	9.650	9.360	9.430	9.430	21,750,959
2022-07-13	9.480	9.750	9.390	9.690	9.690	24,347,303
2022-07-12	9.360	9.530	9.170	9.480	9.480	20,813,500
2022-07-11	9.460	9.460	9.160	9.340	9.340	17,703,203
2022-07-08	9.310	9.620	9.280	9.460	9.460	21,036,200
2022-07-07	9.410	9.480	9.300	9.310	9.310	15,990,655
2022-07-06	9.550	9.570	9.280	9.360	9.360	16,786,693
2022-07-05	9.820	9.860	9.370	9.510	9.510	29,694,626
2022-07-04	9.840	10.020	9.740	9.800	9.800	26,458,100
2022-07-01	10.130	10.380	9.920	9.960	9.960	35,251,695
2022-06-30	9.940	10.420	9.840	10.120	10.120	47,691,867
2022-06-29	10.100	10.300	9.900	9.920	9.920	41,492,950
2022-06-28	10.020	10.170	9.740	10.140	10.140	32,699,473
2022-06-27	10.050	10.170	9.980	10.000	10.000	28,142,600
2022-06-24	10.220	10.420	10.030	10.090	10.090	38,884,500
2022-06-23	10.140	10.270	9.840	10.120	10.120	31,938,253
2022-06-22	10.300	10.300	9.850	9.850	9.850	36,008,900
2022-06-21	10.000	10.430	9.920	10.360	10.360	50,617,800
2022-06-20	9.760	10.230	9.760	10.020	10.020	36,948,450
2022-06-17	9.840	9.950	9.640	9.800	9.800	33,870,500
2022-06-16	9.610	10.270	9.560	10.020	10.020	55,426,400
2022-06-15	9.460	9.790	9.400	9.590	9.590	33,833,203
2022-06-14	9.510	9.560	9.060	9.480	9.480	31,770,584
2022-06-13	9.550	9.780	9.510	9.590	9.590	23,457,930
2022-06-10	9.680	9.880	9.670	9.710	9.710	31,230,598
2022-06-09	10.510	10.520	9.790	9.810	9.810	51,926,659
2022-06-08	10.310	10.660	10.100	10.550	10.550	63,454,717
2022-06-07	10.370	10.510	10.040	10.300	10.300	37,568,058
2022-06-06	10.000	10.610	9.950	10.360	10.360	44,145,769
2022-06-02	10.020	10.050	9.760	10.020	10.020	23,043,404
2022-06-01	10.080	10.240	9.820	10.020	10.020	25,412,200
2022-05-31	10.130	10.280	9.770	10.060	10.060	27,935,284
2022-05-30	10.400	10.710	10.110	10.220	10.220	28,582,200
2022-05-27	10.460	10.650	10.340	10.430	10.430	27,880,345
2022-05-26	10.400	10.460	9.920	10.360	10.360	30,335,250
2022-05-25	10.120	10.440	10.120	10.380	10.380	28,406,643
2022-05-24	11.490	11.540	10.060	10.100	10.100	50,736,764
2022-05-23	11.120	11.480	11.120	11.370	11.370	33,707,092
2022-05-20	11.100	11.270	10.930	11.120	11.120	30,690,242
2022-05-19	10.710	11.070	10.670	11.000	11.000	36,999,919
2022-05-18	11.600	11.810	11.050	11.120	11.120	54,043,813
2022-05-17	11.300	11.420	10.770	11.200	11.200	40,629,834
2022-05-16	11.300	11.570	11.080	11.290	11.290	43,112,500
2022-05-13	11.150	11.350	10.870	11.120	11.120	40,666,835
2022-05-12	11.230	11.690	10.880	11.270	11.250	55,274,420

← NewerPage 18 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.