Sichuan Yimikang Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.210	15.210	14.800	14.970	14.970	28,587,013
2025-07-24	14.590	15.200	14.500	15.120	15.120	40,671,016
2025-07-23	14.420	14.780	14.320	14.580	14.580	25,540,178
2025-07-22	14.990	15.000	14.460	14.570	14.570	38,653,555
2025-07-21	15.310	15.310	14.860	15.150	15.150	43,271,990
2025-07-18	14.560	15.350	14.520	15.350	15.350	68,828,761
2025-07-17	14.430	14.740	14.280	14.660	14.660	36,904,000
2025-07-16	14.510	15.000	14.450	14.580	14.580	59,595,795
2025-07-15	13.880	15.630	13.750	14.780	14.780	94,083,428
2025-07-14	13.500	13.770	13.370	13.600	13.600	19,792,600
2025-07-11	13.210	13.590	13.050	13.500	13.500	22,725,700
2025-07-10	13.350	13.380	13.120	13.210	13.210	12,339,405
2025-07-09	13.440	13.510	13.270	13.320	13.320	12,417,500
2025-07-08	13.190	13.480	13.070	13.460	13.460	16,571,542
2025-07-07	13.120	13.260	13.030	13.220	13.220	11,789,000
2025-07-04	13.250	13.560	13.150	13.160	13.160	22,938,100
2025-07-03	13.160	13.340	13.150	13.280	13.280	9,315,500
2025-07-02	13.320	13.390	13.060	13.160	13.160	12,629,600
2025-07-01	13.790	13.810	13.330	13.440	13.440	17,064,488
2025-06-30	14.010	14.080	13.550	13.640	13.640	27,145,600
2025-06-27	13.470	13.760	13.340	13.580	13.580	22,214,047
2025-06-26	13.500	13.650	13.300	13.400	13.400	21,859,100
2025-06-25	13.270	13.500	13.110	13.490	13.490	25,959,600
2025-06-24	12.600	13.190	12.500	13.190	13.190	21,651,068
2025-06-23	12.210	12.500	12.170	12.490	12.490	10,059,200
2025-06-20	12.590	12.650	12.250	12.320	12.320	11,103,200
2025-06-19	12.800	13.040	12.500	12.520	12.520	14,863,816
2025-06-18	12.800	12.950	12.670	12.860	12.860	9,706,100
2025-06-17	13.150	13.190	12.800	12.900	12.900	12,072,795
2025-06-16	12.600	13.000	12.530	12.920	12.920	13,225,975
2025-06-13	13.130	13.180	12.620	12.660	12.660	19,906,600
2025-06-12	13.160	13.460	13.050	13.270	13.270	14,106,000
2025-06-11	13.170	13.320	13.130	13.190	13.190	12,842,905
2025-06-10	13.640	13.640	13.000	13.230	13.230	20,643,000
2025-06-09	13.580	13.760	13.420	13.640	13.640	19,248,136
2025-06-06	13.260	13.750	13.170	13.500	13.500	25,706,392
2025-06-05	12.870	13.350	12.840	13.340	13.340	22,275,700
2025-06-04	12.820	13.050	12.710	12.910	12.910	11,328,400
2025-06-03	12.780	13.020	12.710	12.750	12.750	11,959,000
2025-05-30	13.250	13.270	12.840	12.900	12.900	13,998,000
2025-05-29	13.070	13.390	13.020	13.310	13.310	13,993,568
2025-05-28	13.120	13.240	13.000	13.050	13.050	10,395,600
2025-05-27	13.390	13.390	13.060	13.120	13.120	10,744,400
2025-05-26	13.100	13.400	13.030	13.380	13.380	13,365,805
2025-05-23	13.470	13.470	13.040	13.050	13.050	16,143,991
2025-05-22	13.610	13.860	13.440	13.480	13.480	13,513,642
2025-05-21	13.880	13.960	13.580	13.670	13.670	15,228,318
2025-05-20	14.020	14.080	13.700	13.960	13.960	15,877,565
2025-05-19	13.990	14.070	13.680	14.020	14.020	13,045,575
2025-05-16	13.880	14.130	13.710	14.000	14.000	15,661,720
2025-05-15	14.440	14.550	13.930	13.950	13.950	24,254,236
2025-05-14	14.260	14.870	14.220	14.610	14.610	32,692,354
2025-05-13	14.530	14.740	14.210	14.270	14.270	23,688,100
2025-05-12	14.270	14.500	14.200	14.390	14.390	20,907,200
2025-05-09	14.770	14.780	14.120	14.190	14.190	25,635,800
2025-05-08	14.590	14.820	14.260	14.540	14.540	39,439,920
2025-05-07	14.300	14.950	14.120	14.590	14.590	58,853,605
2025-05-06	13.520	14.180	13.470	14.160	14.160	40,265,490
2025-04-30	13.090	13.420	12.860	13.350	13.350	35,827,000
2025-04-29	12.400	13.330	12.400	12.830	12.830	40,158,100

← NewerPage 6 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.