Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.620	23.010	22.440	22.880	22.779	9,754,122
2026-04-21	22.770	23.150	22.580	22.860	22.759	13,090,148
2026-04-20	22.230	22.860	22.150	22.760	22.659	12,443,314
2026-04-17	22.400	22.410	21.930	22.260	22.161	9,736,785
2026-04-16	22.190	22.470	22.070	22.450	22.351	8,757,097
2026-04-15	22.610	22.840	22.210	22.240	22.141	11,497,963
2026-04-14	22.990	23.170	22.520	22.720	22.619	12,597,165
2026-04-13	22.150	23.140	22.140	23.110	23.008	16,245,337
2026-04-10	22.410	23.360	22.360	22.490	22.390	15,655,654
2026-04-09	22.330	22.660	22.150	22.200	22.102	13,102,540
2026-04-08	22.430	22.880	22.000	22.730	22.629	20,272,031
2026-04-07	22.660	23.160	22.380	22.630	22.530	17,118,782
2026-04-03	23.010	23.220	21.850	22.200	22.102	22,283,586
2026-04-02	23.010	24.500	22.910	23.570	23.466	33,303,779
2026-04-01	23.970	24.100	23.010	23.140	23.038	22,744,010
2026-03-31	24.680	24.950	23.620	23.640	23.535	31,948,275
2026-03-30	25.030	27.330	24.680	24.710	24.601	52,604,755
2026-03-27	22.550	25.030	22.500	25.030	24.919	22,427,834
2026-03-26	23.240	23.910	22.390	22.750	22.649	31,951,777
2026-03-25	22.190	24.410	21.700	23.990	23.884	40,581,486
2026-03-24	20.500	22.190	20.240	22.190	22.092	20,361,259
2026-03-23	20.600	21.150	20.070	20.170	20.081	9,107,917
2026-03-20	21.460	21.570	20.870	20.880	20.788	5,915,032
2026-03-19	21.750	21.910	21.320	21.450	21.355	5,790,101
2026-03-18	22.080	22.280	21.630	21.980	21.883	5,255,569
2026-03-17	22.290	22.440	22.010	22.080	21.982	4,339,864
2026-03-16	22.300	22.330	21.900	22.240	22.141	5,276,654
2026-03-13	22.300	22.530	22.250	22.320	22.221	5,355,236
2026-03-12	23.030	23.050	22.310	22.450	22.351	8,870,400
2026-03-11	23.420	23.500	23.050	23.090	22.988	7,005,900
2026-03-10	23.350	23.630	23.210	23.420	23.316	6,497,600
2026-03-09	23.730	23.900	22.800	23.140	23.038	9,297,868
2026-03-06	23.280	24.150	23.260	23.740	23.635	7,795,898
2026-03-05	24.000	24.000	23.330	23.490	23.386	8,681,926
2026-03-04	23.580	24.070	23.000	23.750	23.645	9,865,958
2026-03-03	25.350	25.350	23.830	23.930	23.824	19,221,483
2026-03-02	25.710	26.200	25.210	25.560	25.447	24,236,655
2026-02-27	24.950	25.190	24.870	25.020	24.909	5,661,326
2026-02-26	25.180	25.200	24.770	24.920	24.810	5,749,122
2026-02-25	25.060	25.180	24.820	25.080	24.969	6,229,800
2026-02-24	24.830	25.200	24.570	25.060	24.949	8,227,219
2026-02-13	24.330	24.990	24.240	24.590	24.481	8,304,659
2026-02-12	24.300	24.490	24.170	24.310	24.202	3,924,311
2026-02-11	24.580	24.850	24.370	24.390	24.282	5,484,500
2026-02-10	24.390	24.700	24.190	24.570	24.461	5,420,200
2026-02-09	24.500	24.500	24.270	24.390	24.282	4,214,628
2026-02-06	24.220	24.410	23.880	24.190	24.083	5,898,566
2026-02-05	24.390	24.570	24.210	24.290	24.182	4,929,522
2026-02-04	24.110	24.610	24.010	24.460	24.352	6,468,516
2026-02-03	23.850	24.160	23.800	24.140	24.033	7,079,471
2026-02-02	24.220	24.420	23.800	23.820	23.714	6,974,819
2026-01-30	24.540	24.750	24.010	24.210	24.103	7,143,430
2026-01-29	25.200	25.210	24.540	24.610	24.501	8,421,969
2026-01-28	25.660	25.780	25.180	25.210	25.098	6,538,059
2026-01-27	25.560	25.750	25.100	25.700	25.586	7,430,043
2026-01-26	26.890	26.890	25.420	25.660	25.546	16,764,807
2026-01-23	26.620	26.980	26.420	26.910	26.791	8,355,088
2026-01-22	26.330	26.730	26.330	26.430	26.313	6,223,824
2026-01-21	26.060	26.600	26.000	26.330	26.213	7,217,233
2026-01-20	27.180	27.210	26.060	26.210	26.094	14,434,867

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.