Sichuan Yimikang Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.000	8.600	7.800	8.250	8.235	93,123,100
2022-02-08	6.660	7.990	6.570	7.990	7.976	48,200,575
2022-02-07	7.010	7.080	6.550	6.660	6.648	27,356,596
2022-01-28	6.530	6.910	6.450	6.770	6.758	32,549,647
2022-01-27	7.710	7.730	6.400	6.470	6.459	51,349,316
2022-01-26	7.750	8.010	7.340	7.670	7.656	47,370,877
2022-01-25	7.860	8.280	7.500	7.980	7.966	64,964,481
2022-01-24	7.400	8.580	7.320	8.000	7.986	62,120,880
2022-01-21	7.800	8.210	7.530	7.680	7.666	54,274,564
2022-01-20	7.700	7.700	7.330	7.480	7.467	38,824,411
2022-01-19	7.550	7.840	7.330	7.700	7.686	51,164,914
2022-01-18	7.610	7.700	7.280	7.310	7.297	41,157,811
2022-01-17	7.080	7.460	6.990	7.390	7.377	32,943,614
2022-01-14	7.160	7.220	6.990	7.000	6.988	12,607,257
2022-01-13	7.180	7.290	7.120	7.150	7.137	10,491,300
2022-01-12	7.090	7.230	7.080	7.120	7.107	9,277,500
2022-01-11	7.260	7.260	7.060	7.090	7.077	9,719,200
2022-01-10	7.010	7.260	6.950	7.200	7.187	15,093,300
2022-01-07	7.280	7.340	6.990	7.020	7.008	15,178,502
2022-01-06	7.210	7.340	7.180	7.270	7.257	10,399,005
2022-01-05	7.350	7.440	7.140	7.250	7.237	13,458,000
2022-01-04	7.210	7.330	7.200	7.300	7.287	12,994,800
2021-12-31	7.150	7.300	7.110	7.210	7.197	11,608,047
2021-12-30	7.080	7.230	7.040	7.150	7.137	10,551,802
2021-12-29	7.160	7.160	7.010	7.080	7.067	7,965,600
2021-12-28	6.850	7.230	6.850	7.080	7.067	13,948,700
2021-12-27	6.860	6.950	6.840	6.910	6.898	6,691,700
2021-12-24	7.120	7.160	6.860	6.870	6.858	14,551,502
2021-12-23	7.140	7.190	7.110	7.110	7.097	13,793,400
2021-12-22	7.190	7.440	7.100	7.300	7.287	25,072,700
2021-12-21	7.080	7.250	7.080	7.210	7.197	11,986,298
2021-12-20	7.130	7.270	7.100	7.110	7.097	12,673,300
2021-12-17	7.160	7.350	7.060	7.200	7.187	18,821,600
2021-12-16	7.020	7.340	7.020	7.160	7.147	21,876,757
2021-12-15	7.020	7.150	6.950	7.040	7.028	13,906,605
2021-12-14	7.000	7.060	6.870	7.020	7.008	11,199,865
2021-12-13	7.000	7.000	6.840	6.930	6.918	9,560,465
2021-12-10	7.030	7.060	6.910	6.930	6.918	13,358,350
2021-12-09	6.820	7.290	6.810	7.040	7.028	31,399,470
2021-12-08	6.660	7.000	6.600	6.890	6.878	12,532,200
2021-12-07	6.770	6.770	6.500	6.640	6.628	6,729,850
2021-12-06	6.840	6.870	6.640	6.680	6.668	8,593,800
2021-12-03	6.820	6.920	6.780	6.840	6.828	8,909,950
2021-12-02	6.960	6.980	6.820	6.830	6.818	9,958,950
2021-12-01	6.860	7.020	6.790	6.960	6.948	14,135,600
2021-11-30	6.600	6.900	6.570	6.880	6.868	19,893,635
2021-11-29	6.550	6.650	6.460	6.590	6.578	8,152,955
2021-11-26	6.750	6.800	6.550	6.680	6.668	14,599,399
2021-11-25	6.590	6.920	6.560	6.800	6.788	20,171,385
2021-11-24	6.670	6.670	6.450	6.560	6.548	8,633,882
2021-11-23	6.650	6.710	6.630	6.650	6.638	5,646,660
2021-11-22	6.740	6.740	6.600	6.680	6.668	6,044,705
2021-11-19	6.730	6.870	6.630	6.740	6.728	6,978,050
2021-11-18	6.840	6.920	6.720	6.740	6.728	6,502,415
2021-11-17	6.640	6.880	6.630	6.870	6.858	9,647,572
2021-11-16	6.750	6.780	6.630	6.660	6.648	6,257,000
2021-11-15	6.700	6.790	6.650	6.780	6.768	6,683,000
2021-11-12	6.730	6.730	6.590	6.710	6.698	4,725,400
2021-11-11	6.650	6.740	6.650	6.670	6.658	5,228,800
2021-11-10	6.560	6.690	6.550	6.680	6.668	6,138,500

← NewerPage 20 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.