Sichuan Yimikang Environmental Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.250 | 9.370 | 9.060 | 9.220 | 9.220 | 21,353,859 |
| 2024-10-29 | 9.800 | 9.830 | 9.300 | 9.340 | 9.340 | 27,454,081 |
| 2024-10-28 | 9.400 | 9.770 | 9.220 | 9.750 | 9.750 | 33,193,375 |
| 2024-10-25 | 9.300 | 9.530 | 9.300 | 9.400 | 9.400 | 25,159,608 |
| 2024-10-24 | 9.150 | 9.960 | 9.150 | 9.450 | 9.450 | 33,773,772 |
| 2024-10-23 | 9.610 | 9.620 | 9.190 | 9.240 | 9.240 | 30,547,954 |
| 2024-10-22 | 9.560 | 9.800 | 9.460 | 9.640 | 9.640 | 35,354,190 |
| 2024-10-21 | 9.760 | 9.860 | 9.510 | 9.650 | 9.650 | 48,472,180 |
| 2024-10-18 | 9.240 | 9.790 | 9.240 | 9.480 | 9.480 | 49,542,927 |
| 2024-10-17 | 9.650 | 10.170 | 9.200 | 9.340 | 9.340 | 79,404,526 |
| 2024-10-16 | 8.280 | 9.570 | 8.210 | 9.390 | 9.390 | 60,734,188 |
| 2024-10-15 | 8.430 | 8.850 | 8.320 | 8.420 | 8.420 | 24,662,731 |
| 2024-10-14 | 8.130 | 8.500 | 8.050 | 8.500 | 8.500 | 20,788,061 |
| 2024-10-11 | 8.510 | 8.640 | 7.960 | 8.090 | 8.090 | 24,152,790 |
| 2024-10-10 | 8.880 | 9.100 | 8.470 | 8.620 | 8.620 | 26,365,532 |
| 2024-10-09 | 9.780 | 9.780 | 8.500 | 8.510 | 8.510 | 46,959,272 |
| 2024-10-08 | 10.400 | 10.440 | 9.180 | 10.320 | 10.320 | 63,554,552 |
| 2024-09-30 | 7.910 | 8.880 | 7.900 | 8.790 | 8.790 | 55,530,138 |
| 2024-09-27 | 7.090 | 7.690 | 7.030 | 7.570 | 7.570 | 37,971,508 |
| 2024-09-26 | 6.880 | 7.010 | 6.850 | 6.990 | 6.990 | 16,663,319 |
| 2024-09-25 | 6.930 | 7.120 | 6.890 | 6.920 | 6.920 | 22,333,600 |
| 2024-09-24 | 6.780 | 6.910 | 6.680 | 6.890 | 6.890 | 19,014,990 |
| 2024-09-23 | 6.600 | 6.770 | 6.600 | 6.750 | 6.750 | 11,692,265 |
| 2024-09-20 | 6.590 | 6.720 | 6.580 | 6.660 | 6.660 | 11,296,553 |
| 2024-09-19 | 6.400 | 6.620 | 6.360 | 6.600 | 6.600 | 10,164,100 |
| 2024-09-18 | 6.500 | 6.510 | 6.240 | 6.360 | 6.360 | 7,805,967 |
| 2024-09-13 | 6.650 | 6.650 | 6.420 | 6.420 | 6.420 | 10,973,381 |
| 2024-09-12 | 6.710 | 6.760 | 6.610 | 6.640 | 6.640 | 11,571,100 |
| 2024-09-11 | 6.810 | 6.860 | 6.650 | 6.690 | 6.690 | 13,655,200 |
| 2024-09-10 | 6.860 | 6.950 | 6.600 | 6.890 | 6.890 | 21,062,100 |
| 2024-09-09 | 6.580 | 6.970 | 6.450 | 6.840 | 6.840 | 26,085,965 |
| 2024-09-06 | 6.730 | 6.730 | 6.540 | 6.600 | 6.600 | 9,442,900 |
| 2024-09-05 | 6.670 | 6.780 | 6.620 | 6.740 | 6.740 | 12,206,400 |
| 2024-09-04 | 6.690 | 6.720 | 6.580 | 6.630 | 6.630 | 10,062,473 |
| 2024-09-03 | 6.530 | 6.750 | 6.520 | 6.750 | 6.750 | 11,679,987 |
| 2024-09-02 | 6.680 | 6.750 | 6.580 | 6.590 | 6.590 | 9,489,387 |
| 2024-08-30 | 6.550 | 6.780 | 6.510 | 6.680 | 6.680 | 14,212,060 |
| 2024-08-29 | 6.430 | 6.570 | 6.330 | 6.550 | 6.550 | 8,004,900 |
| 2024-08-28 | 6.340 | 6.530 | 6.260 | 6.420 | 6.420 | 8,389,215 |
| 2024-08-27 | 6.610 | 6.610 | 6.350 | 6.360 | 6.360 | 10,922,700 |
| 2024-08-26 | 6.480 | 6.680 | 6.470 | 6.630 | 6.630 | 11,906,415 |
| 2024-08-23 | 6.330 | 6.570 | 6.270 | 6.480 | 6.480 | 9,710,411 |
| 2024-08-22 | 6.450 | 6.620 | 6.350 | 6.350 | 6.350 | 8,701,300 |
| 2024-08-21 | 6.440 | 6.690 | 6.410 | 6.480 | 6.480 | 10,168,048 |
| 2024-08-20 | 6.550 | 6.580 | 6.400 | 6.420 | 6.420 | 7,822,500 |
| 2024-08-19 | 6.650 | 6.710 | 6.500 | 6.610 | 6.610 | 8,201,520 |
| 2024-08-16 | 6.540 | 6.670 | 6.540 | 6.640 | 6.640 | 10,204,200 |
| 2024-08-15 | 6.310 | 6.550 | 6.290 | 6.550 | 6.550 | 10,846,100 |
| 2024-08-14 | 6.280 | 6.390 | 6.250 | 6.360 | 6.360 | 6,670,148 |
| 2024-08-13 | 6.160 | 6.260 | 6.120 | 6.260 | 6.260 | 4,422,400 |
| 2024-08-12 | 6.250 | 6.280 | 6.150 | 6.160 | 6.160 | 5,694,100 |
| 2024-08-09 | 6.320 | 6.430 | 6.230 | 6.240 | 6.240 | 6,461,100 |
| 2024-08-08 | 6.440 | 6.450 | 6.250 | 6.300 | 6.300 | 7,434,720 |
| 2024-08-07 | 6.360 | 6.540 | 6.350 | 6.450 | 6.450 | 7,144,079 |
| 2024-08-06 | 6.310 | 6.390 | 6.260 | 6.350 | 6.350 | 6,923,700 |
| 2024-08-05 | 6.420 | 6.560 | 6.250 | 6.260 | 6.260 | 9,268,203 |
| 2024-08-02 | 6.630 | 6.720 | 6.490 | 6.510 | 6.510 | 8,389,500 |
| 2024-08-01 | 6.750 | 6.820 | 6.670 | 6.690 | 6.690 | 10,363,003 |
| 2024-07-31 | 6.500 | 6.730 | 6.480 | 6.700 | 6.700 | 10,503,300 |
| 2024-07-30 | 6.430 | 6.590 | 6.430 | 6.550 | 6.550 | 7,892,161 |
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.