Sichuan Yimikang Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.140	11.770	11.050	11.050	11.030	63,176,684
2022-05-10	10.800	11.350	10.710	11.210	11.190	57,040,350
2022-05-09	10.600	11.380	10.600	11.080	11.060	67,384,993
2022-05-06	10.130	11.490	10.000	10.720	10.701	77,190,395
2022-05-05	10.260	10.580	10.060	10.400	10.382	37,694,312
2022-04-29	9.920	10.350	9.860	10.240	10.222	38,651,600
2022-04-28	10.100	10.100	9.540	9.760	9.743	41,803,363
2022-04-27	9.700	10.190	9.500	10.190	10.172	46,149,957
2022-04-26	10.040	10.300	9.430	9.600	9.583	39,968,410
2022-04-25	10.600	10.720	10.040	10.060	10.042	36,410,239
2022-04-22	11.400	11.590	10.800	10.860	10.841	42,212,210
2022-04-21	12.120	12.490	11.490	11.600	11.579	52,418,300
2022-04-20	13.200	13.450	12.320	12.580	12.558	57,520,200
2022-04-19	12.620	12.970	12.420	12.850	12.827	42,400,805
2022-04-18	12.270	12.740	11.880	12.620	12.598	46,055,647
2022-04-15	12.110	13.420	12.050	12.800	12.777	74,995,095
2022-04-14	12.680	12.880	12.390	12.400	12.378	38,337,200
2022-04-13	13.450	13.480	12.340	12.400	12.378	49,857,405
2022-04-12	13.520	13.680	12.770	13.560	13.536	49,292,612
2022-04-11	13.490	13.850	13.250	13.590	13.566	44,484,404
2022-04-08	13.790	14.090	13.320	13.450	13.426	48,173,624
2022-04-07	14.410	15.010	13.840	13.960	13.935	51,476,711
2022-04-06	14.120	14.970	14.110	14.610	14.584	48,689,230
2022-04-01	15.450	15.650	14.250	14.330	14.305	74,944,847
2022-03-31	14.840	16.380	14.780	15.960	15.932	93,036,492
2022-03-30	14.860	15.270	14.600	15.070	15.043	47,995,704
2022-03-29	15.200	15.400	14.600	14.870	14.844	54,171,722
2022-03-28	14.930	15.490	14.760	15.170	15.143	43,983,145
2022-03-25	16.200	16.620	15.050	15.150	15.123	76,172,810
2022-03-24	15.900	17.060	15.830	16.580	16.551	74,373,527
2022-03-23	17.220	17.300	16.070	16.260	16.231	90,487,164
2022-03-22	17.600	18.720	17.010	17.790	17.758	90,542,719
2022-03-21	17.800	18.650	17.630	17.940	17.908	84,014,833
2022-03-18	19.030	19.480	18.000	18.300	18.268	100,916,476
2022-03-17	19.590	21.580	19.000	19.480	19.445	154,597,329
2022-03-16	18.000	21.510	17.180	20.200	20.164	146,496,288
2022-03-15	18.040	19.180	16.800	18.010	17.978	102,873,296
2022-03-14	18.620	19.980	18.300	18.650	18.617	99,877,792
2022-03-11	18.020	20.350	18.010	19.180	19.146	123,558,175
2022-03-10	21.360	21.650	18.750	18.900	18.867	153,071,270
2022-03-09	16.430	20.120	15.910	20.120	20.084	144,831,520
2022-03-08	18.500	20.500	16.730	16.770	16.740	135,448,613
2022-03-07	16.700	18.630	16.630	18.300	18.268	102,101,568
2022-03-04	18.800	19.230	16.800	17.750	17.719	132,556,780
2022-03-03	18.720	19.690	17.880	19.650	19.615	156,768,404
2022-03-02	15.630	19.800	15.630	19.000	18.966	182,934,226
2022-03-01	17.900	18.880	15.980	16.500	16.471	159,577,987
2022-02-28	16.060	17.330	15.510	17.330	17.299	126,106,323
2022-02-25	16.980	17.450	15.920	17.200	17.170	135,054,075
2022-02-24	17.740	18.550	15.860	16.990	16.960	194,742,068
2022-02-23	14.310	16.910	13.900	16.910	16.880	140,439,249
2022-02-22	13.500	14.090	13.120	14.090	14.065	160,554,643
2022-02-21	11.740	11.740	11.740	11.740	11.719	5,159,436
2022-02-18	9.100	9.780	9.100	9.780	9.763	73,117,116
2022-02-17	8.320	9.060	8.140	8.150	8.136	66,876,853
2022-02-16	8.290	8.520	8.070	8.470	8.455	49,737,305
2022-02-15	8.280	8.420	8.080	8.200	8.185	43,123,931
2022-02-14	8.180	9.060	8.000	8.440	8.425	67,159,215
2022-02-11	8.180	8.320	7.960	8.240	8.225	54,654,805
2022-02-10	8.360	8.590	7.910	8.180	8.166	69,207,552

← NewerPage 19 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.