Sichuan Yimikang Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.600	12.900	12.370	12.390	12.390	16,434,226
2025-04-25	12.630	12.840	12.530	12.560	12.560	15,340,600
2025-04-24	13.080	13.100	12.450	12.490	12.490	23,675,100
2025-04-23	13.070	13.250	12.960	13.120	13.120	23,247,777
2025-04-22	13.250	13.290	12.800	12.840	12.840	21,706,600
2025-04-21	12.760	13.290	12.660	13.290	13.290	20,655,700
2025-04-18	12.750	13.040	12.610	12.780	12.780	17,518,000
2025-04-17	12.800	13.090	12.730	12.740	12.740	17,801,300
2025-04-16	13.260	13.480	12.710	12.970	12.970	20,556,300
2025-04-15	13.500	13.660	13.170	13.410	13.410	19,772,966
2025-04-14	13.670	13.900	13.350	13.480	13.480	26,245,878
2025-04-11	13.010	13.440	13.010	13.180	13.180	26,175,000
2025-04-10	13.030	13.600	13.030	13.170	13.170	39,908,800
2025-04-09	11.570	12.500	10.420	12.350	12.350	43,179,677
2025-04-08	11.660	12.280	11.350	11.890	11.890	36,920,500
2025-04-07	13.140	13.580	11.570	11.570	11.570	32,026,351
2025-04-03	14.380	14.900	14.320	14.460	14.460	17,605,200
2025-04-02	14.840	14.990	14.540	14.630	14.630	19,545,000
2025-04-01	15.060	15.140	14.630	14.760	14.760	24,014,789
2025-03-31	14.410	15.140	14.000	15.060	15.060	35,922,900
2025-03-28	15.020	15.450	14.620	14.640	14.640	37,119,526
2025-03-27	15.780	16.470	15.480	15.530	15.530	35,401,300
2025-03-26	15.570	15.930	15.270	15.390	15.390	30,922,415
2025-03-25	17.120	17.330	15.230	15.720	15.720	46,742,764
2025-03-24	18.260	18.300	16.800	17.280	17.280	38,263,155
2025-03-21	17.870	18.600	17.680	18.480	18.480	37,361,689
2025-03-20	18.310	18.800	18.020	18.180	18.180	35,547,315
2025-03-19	18.750	19.490	18.010	18.490	18.490	54,170,617
2025-03-18	19.880	20.550	18.960	19.090	19.090	67,315,142
2025-03-17	19.500	20.490	19.050	20.110	20.110	73,354,820
2025-03-14	18.800	19.840	18.360	19.720	19.720	79,951,378
2025-03-13	18.320	19.650	18.200	19.290	19.290	78,023,234
2025-03-12	18.280	19.320	18.010	18.500	18.500	66,871,373
2025-03-11	16.980	18.340	16.980	18.300	18.300	52,503,869
2025-03-10	18.470	18.470	17.270	17.310	17.310	42,501,387
2025-03-07	18.630	19.060	18.250	18.470	18.470	51,693,149
2025-03-06	18.460	19.660	18.350	19.110	19.110	80,110,730
2025-03-05	18.210	18.450	17.530	18.190	18.190	52,718,800
2025-03-04	16.800	18.240	16.630	18.230	18.230	64,265,859
2025-03-03	16.790	17.220	16.450	16.990	16.990	45,770,817
2025-02-28	17.470	17.880	16.420	16.520	16.520	51,557,703
2025-02-27	18.100	18.680	17.090	17.520	17.520	62,404,553
2025-02-26	18.260	18.410	17.740	18.040	18.040	60,900,505
2025-02-25	17.460	18.800	17.460	18.370	18.370	83,209,153
2025-02-24	20.010	21.450	19.190	19.200	19.200	125,264,871
2025-02-21	20.350	22.400	19.560	20.280	20.280	152,617,507
2025-02-20	18.000	19.190	17.770	18.670	18.670	109,704,995
2025-02-19	17.000	18.160	16.800	18.110	18.110	87,402,180
2025-02-18	17.500	18.300	16.780	17.130	17.130	79,795,625
2025-02-17	19.130	19.500	17.500	17.930	17.930	117,253,480
2025-02-14	17.290	19.850	16.500	18.750	18.750	157,359,177
2025-02-13	17.000	19.220	16.660	18.200	18.200	185,865,198
2025-02-12	13.590	16.040	13.500	16.040	16.040	89,854,842
2025-02-11	13.230	13.850	13.230	13.370	13.370	70,912,982
2025-02-10	12.440	13.550	12.440	13.550	13.550	80,962,285
2025-02-07	12.450	12.950	12.200	12.460	12.460	57,407,202
2025-02-06	12.110	12.500	11.980	12.500	12.500	43,274,642
2025-02-05	11.870	12.490	11.750	12.280	12.280	44,583,234
2025-01-27	13.200	13.600	11.520	11.700	11.700	62,578,394
2025-01-24	13.220	13.670	12.700	13.370	13.370	65,554,432

← NewerPage 7 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.