Sichuan Yimikang Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.710	15.750	15.300	15.390	15.390	17,646,851
2025-10-24	15.090	15.280	15.020	15.250	15.250	11,720,039
2025-10-23	15.100	15.130	14.750	14.990	14.990	9,401,808
2025-10-22	15.050	15.270	15.010	15.140	15.140	6,875,992
2025-10-21	15.000	15.240	14.830	15.180	15.180	10,070,645
2025-10-20	14.900	15.140	14.770	14.980	14.980	12,621,849
2025-10-17	15.270	15.390	14.530	14.560	14.560	15,651,832
2025-10-16	15.490	15.550	15.180	15.270	15.270	11,731,490
2025-10-15	15.220	15.640	14.980	15.630	15.630	14,469,077
2025-10-14	15.730	16.000	15.080	15.160	15.160	18,265,621
2025-10-13	15.060	15.720	14.550	15.700	15.700	18,936,584
2025-10-10	15.890	16.080	15.500	15.940	15.940	20,859,104
2025-10-09	16.260	16.500	15.900	15.960	15.960	27,180,417
2025-09-30	16.520	17.230	16.250	16.260	16.260	26,520,514
2025-09-29	16.410	16.560	16.090	16.400	16.400	19,881,406
2025-09-26	17.230	17.430	16.400	16.410	16.410	33,861,283
2025-09-25	17.700	17.980	17.460	17.460	17.460	41,625,803
2025-09-24	16.600	17.500	16.360	17.500	17.500	37,572,379
2025-09-23	17.350	17.980	16.310	16.870	16.870	32,639,955
2025-09-22	16.850	17.350	16.700	17.270	17.270	23,396,185
2025-09-19	17.310	17.550	16.940	16.950	16.950	26,935,863
2025-09-18	17.220	17.950	17.110	17.320	17.320	47,298,484
2025-09-17	17.090	17.570	17.010	17.250	17.250	26,365,023
2025-09-16	16.920	17.300	16.670	17.210	17.210	25,819,454
2025-09-15	17.010	17.200	16.700	16.920	16.920	30,148,435
2025-09-12	17.130	17.860	17.030	17.280	17.280	41,465,078
2025-09-11	16.690	17.100	16.300	17.030	17.030	39,343,487
2025-09-10	16.050	16.440	16.050	16.260	16.260	19,674,574
2025-09-09	16.710	16.710	15.930	16.040	16.040	23,102,472
2025-09-08	16.510	16.820	16.300	16.660	16.660	26,284,116
2025-09-05	15.950	16.650	15.750	16.640	16.640	29,482,233
2025-09-04	16.530	16.830	15.520	15.920	15.920	37,840,127
2025-09-03	17.530	17.530	16.480	16.580	16.580	42,849,957
2025-09-02	19.190	19.380	17.400	17.610	17.610	75,403,051
2025-09-01	19.250	21.200	19.100	19.460	19.460	98,369,608
2025-08-29	18.910	18.910	18.000	18.270	18.270	57,335,420
2025-08-28	18.300	19.170	17.730	19.110	19.110	89,501,324
2025-08-27	17.900	18.700	17.650	17.850	17.850	63,282,818
2025-08-26	17.420	19.070	17.310	18.260	18.260	66,219,005
2025-08-25	17.720	17.940	17.350	17.590	17.590	40,613,595
2025-08-22	17.300	17.700	17.170	17.500	17.500	33,668,846
2025-08-21	18.250	18.350	17.120	17.260	17.260	50,848,057
2025-08-20	18.110	18.350	17.750	18.350	18.350	40,796,410
2025-08-19	18.750	19.500	18.240	18.510	18.510	65,374,019
2025-08-18	18.050	19.770	17.930	18.990	18.990	87,091,723
2025-08-15	17.160	18.200	17.010	17.730	17.730	58,327,811
2025-08-14	18.500	18.500	17.120	17.240	17.240	62,293,391
2025-08-13	17.610	18.750	17.410	18.350	18.350	75,724,405
2025-08-12	17.090	18.210	16.920	17.890	17.890	82,996,135
2025-08-11	17.020	17.500	16.670	17.460	17.460	64,895,299
2025-08-08	15.660	17.860	15.530	16.920	16.920	85,251,290
2025-08-07	15.650	16.180	15.600	15.810	15.810	38,260,651
2025-08-06	16.050	16.850	15.900	15.950	15.950	61,050,476
2025-08-05	16.000	16.300	15.710	16.190	16.190	47,677,539
2025-08-04	15.370	16.150	15.370	16.040	16.040	52,191,692
2025-08-01	15.770	15.960	15.260	15.670	15.670	62,491,315
2025-07-31	14.800	16.500	14.620	15.520	15.520	97,704,826
2025-07-30	15.010	15.040	14.470	14.560	14.560	22,425,959
2025-07-29	14.800	15.080	14.400	15.080	15.080	29,073,301
2025-07-28	15.100	15.120	14.750	14.790	14.790	24,645,772

← NewerPage 5 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.