Sichuan Yimikang Environmental Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13.580 | 13.970 | 13.210 | 13.900 | 13.900 | 78,150,642 |
| 2025-01-22 | 13.390 | 14.210 | 13.300 | 13.610 | 13.610 | 85,998,536 |
| 2025-01-21 | 13.300 | 13.810 | 13.090 | 13.520 | 13.520 | 60,199,692 |
| 2025-01-20 | 13.440 | 13.800 | 13.200 | 13.300 | 13.300 | 56,257,264 |
| 2025-01-17 | 12.820 | 13.700 | 12.510 | 13.570 | 13.570 | 75,632,392 |
| 2025-01-16 | 13.740 | 13.960 | 13.100 | 13.110 | 13.110 | 79,935,491 |
| 2025-01-15 | 13.660 | 13.860 | 13.130 | 13.250 | 13.250 | 66,534,043 |
| 2025-01-14 | 13.180 | 13.940 | 12.900 | 13.790 | 13.790 | 97,779,143 |
| 2025-01-13 | 12.030 | 13.280 | 11.390 | 13.280 | 13.280 | 85,796,400 |
| 2025-01-10 | 12.910 | 13.190 | 12.150 | 12.200 | 12.200 | 73,672,168 |
| 2025-01-09 | 13.500 | 14.480 | 13.330 | 13.360 | 13.360 | 104,903,248 |
| 2025-01-08 | 13.020 | 13.980 | 12.800 | 13.820 | 13.820 | 101,120,474 |
| 2025-01-07 | 11.970 | 13.770 | 11.970 | 13.280 | 13.280 | 90,142,546 |
| 2025-01-06 | 11.400 | 12.700 | 10.700 | 12.100 | 12.100 | 72,562,005 |
| 2025-01-03 | 12.940 | 13.490 | 11.100 | 11.690 | 11.690 | 85,949,390 |
| 2025-01-02 | 12.530 | 13.170 | 12.000 | 13.060 | 13.060 | 68,504,000 |
| 2024-12-31 | 13.350 | 14.190 | 12.700 | 12.780 | 12.780 | 78,158,953 |
| 2024-12-30 | 13.440 | 14.150 | 13.020 | 13.620 | 13.620 | 107,770,382 |
| 2024-12-27 | 13.540 | 13.780 | 12.830 | 13.130 | 13.130 | 117,692,957 |
| 2024-12-26 | 11.200 | 13.810 | 11.120 | 13.810 | 13.810 | 109,949,172 |
| 2024-12-25 | 11.000 | 11.700 | 10.300 | 11.510 | 11.510 | 46,829,830 |
| 2024-12-24 | 11.570 | 11.800 | 10.920 | 11.210 | 11.210 | 36,982,028 |
| 2024-12-23 | 12.030 | 12.100 | 11.110 | 11.300 | 11.300 | 46,270,599 |
| 2024-12-20 | 11.400 | 12.490 | 11.400 | 11.890 | 11.890 | 77,439,206 |
| 2024-12-19 | 10.300 | 11.820 | 10.180 | 11.510 | 11.510 | 61,553,266 |
| 2024-12-18 | 10.460 | 10.780 | 10.100 | 10.530 | 10.530 | 29,627,797 |
| 2024-12-17 | 11.120 | 11.210 | 10.300 | 10.460 | 10.460 | 41,548,182 |
| 2024-12-16 | 12.300 | 12.310 | 11.180 | 11.290 | 11.290 | 58,407,837 |
| 2024-12-13 | 11.500 | 12.180 | 11.300 | 12.000 | 12.000 | 73,647,820 |
| 2024-12-12 | 11.390 | 12.190 | 11.300 | 11.520 | 11.520 | 69,456,247 |
| 2024-12-11 | 11.050 | 11.640 | 10.970 | 11.570 | 11.570 | 70,497,618 |
| 2024-12-10 | 10.850 | 11.360 | 10.670 | 10.990 | 10.990 | 56,675,004 |
| 2024-12-09 | 10.850 | 10.930 | 10.340 | 10.480 | 10.480 | 30,783,771 |
| 2024-12-06 | 10.850 | 10.950 | 10.500 | 10.750 | 10.750 | 40,987,541 |
| 2024-12-05 | 10.800 | 11.250 | 10.740 | 10.950 | 10.950 | 48,170,902 |
| 2024-12-04 | 10.940 | 11.750 | 10.840 | 11.060 | 11.060 | 68,370,061 |
| 2024-12-03 | 11.050 | 11.280 | 10.790 | 11.000 | 11.000 | 52,094,725 |
| 2024-12-02 | 10.900 | 11.460 | 10.780 | 11.240 | 11.240 | 71,611,971 |
| 2024-11-29 | 10.210 | 11.400 | 10.110 | 10.840 | 10.840 | 70,779,286 |
| 2024-11-28 | 10.220 | 11.000 | 10.010 | 10.400 | 10.400 | 68,674,348 |
| 2024-11-27 | 10.050 | 10.310 | 9.550 | 10.290 | 10.290 | 57,522,158 |
| 2024-11-26 | 11.220 | 11.310 | 10.220 | 10.350 | 10.350 | 79,947,168 |
| 2024-11-25 | 10.740 | 12.500 | 10.740 | 11.810 | 11.810 | 99,970,582 |
| 2024-11-22 | 11.600 | 12.330 | 11.070 | 11.390 | 11.390 | 155,789,071 |
| 2024-11-21 | 9.210 | 11.160 | 9.150 | 11.160 | 11.160 | 59,126,587 |
| 2024-11-20 | 8.890 | 9.380 | 8.880 | 9.300 | 9.300 | 22,399,281 |
| 2024-11-19 | 8.590 | 9.060 | 8.440 | 8.940 | 8.940 | 18,037,917 |
| 2024-11-18 | 9.190 | 9.350 | 8.420 | 8.530 | 8.530 | 22,549,348 |
| 2024-11-15 | 9.170 | 9.650 | 9.160 | 9.220 | 9.220 | 23,648,470 |
| 2024-11-14 | 9.510 | 9.510 | 9.170 | 9.190 | 9.190 | 18,694,520 |
| 2024-11-13 | 9.400 | 9.800 | 9.280 | 9.590 | 9.590 | 28,798,313 |
| 2024-11-12 | 9.500 | 9.750 | 9.290 | 9.450 | 9.450 | 32,325,608 |
| 2024-11-11 | 9.070 | 9.480 | 9.050 | 9.480 | 9.480 | 23,615,648 |
| 2024-11-08 | 9.270 | 9.430 | 9.140 | 9.170 | 9.170 | 24,673,726 |
| 2024-11-07 | 8.970 | 9.220 | 8.830 | 9.220 | 9.220 | 20,551,293 |
| 2024-11-06 | 9.010 | 9.160 | 8.900 | 8.980 | 8.980 | 20,115,203 |
| 2024-11-05 | 8.680 | 9.080 | 8.630 | 9.000 | 9.000 | 18,679,825 |
| 2024-11-04 | 8.410 | 8.710 | 8.350 | 8.690 | 8.690 | 15,277,903 |
| 2024-11-01 | 9.330 | 9.350 | 8.500 | 8.520 | 8.520 | 28,699,000 |
| 2024-10-31 | 9.260 | 9.500 | 9.240 | 9.330 | 9.330 | 21,183,800 |
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.