Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.180	27.210	26.060	26.210	26.094	14,434,867
2026-01-19	26.900	27.390	26.750	27.110	26.990	9,612,669
2026-01-16	27.330	27.420	26.640	27.070	26.950	13,011,679
2026-01-15	27.370	27.570	26.870	27.050	26.930	10,774,024
2026-01-14	27.110	27.920	26.960	27.310	27.189	17,077,193
2026-01-13	28.250	28.290	27.050	27.110	26.990	17,258,217
2026-01-12	27.900	28.370	27.700	28.300	28.175	20,123,615
2026-01-09	27.960	28.350	27.620	27.920	27.796	20,509,129
2026-01-08	26.720	27.790	26.700	27.620	27.498	18,043,715
2026-01-07	27.260	27.280	26.740	26.870	26.751	10,530,329
2026-01-06	27.080	27.500	26.930	27.340	27.219	13,694,174
2026-01-05	26.330	27.360	26.320	27.190	27.070	17,481,950
2025-12-31	27.000	27.790	26.440	26.820	26.701	19,823,214
2025-12-30	26.140	27.140	26.080	26.760	26.641	17,553,100
2025-12-29	26.150	26.560	26.050	26.300	26.184	8,937,044
2025-12-26	26.200	26.380	25.830	26.150	26.034	8,679,189
2025-12-25	25.730	26.330	25.690	26.200	26.084	8,993,667
2025-12-24	25.210	25.840	25.150	25.730	25.616	9,168,663
2025-12-23	25.800	25.800	25.150	25.220	25.108	6,995,478
2025-12-22	25.650	25.960	25.600	25.720	25.606	7,004,300
2025-12-19	25.250	25.820	25.250	25.560	25.447	6,223,757
2025-12-18	25.370	25.780	25.350	25.390	25.278	7,174,500
2025-12-17	25.180	25.670	25.140	25.610	25.497	9,015,113
2025-12-16	26.000	26.080	24.900	25.270	25.158	11,096,097
2025-12-15	26.280	26.540	25.880	26.000	25.885	9,921,179
2025-12-12	25.990	26.860	25.590	26.670	26.552	18,279,238
2025-12-11	26.620	26.770	25.910	25.920	25.805	8,763,028
2025-12-10	26.680	26.850	26.300	26.600	26.482	6,429,318
2025-12-09	26.970	27.250	26.610	26.750	26.632	8,282,219
2025-12-08	26.690	27.200	26.670	27.140	27.020	13,255,213
2025-12-05	26.350	26.720	25.750	26.650	26.532	12,215,630
2025-12-04	26.500	27.170	26.030	26.720	26.602	14,280,396
2025-12-03	26.810	26.910	26.060	26.160	26.044	8,745,018
2025-12-02	27.280	27.300	26.910	26.960	26.841	7,186,262
2025-12-01	26.970	27.410	26.850	27.300	27.179	9,431,074
2025-11-28	26.720	27.100	26.560	27.040	26.920	7,536,250
2025-11-27	26.790	27.060	26.700	26.710	26.592	8,058,220
2025-11-26	27.590	27.690	26.890	26.930	26.811	14,352,194
2025-11-25	27.540	28.260	27.200	27.870	27.747	18,537,099
2025-11-24	26.630	28.650	26.500	28.100	27.976	21,530,770
2025-11-21	26.600	27.800	26.000	26.810	26.691	15,973,045
2025-11-20	27.350	27.600	27.000	27.030	26.910	11,808,166
2025-11-19	27.010	28.300	27.010	27.900	27.776	17,135,012
2025-11-18	28.750	28.860	27.400	27.410	27.289	20,594,208
2025-11-17	28.330	29.480	28.330	29.160	29.031	32,098,791
2025-11-14	27.010	28.070	26.970	27.300	27.179	14,798,978
2025-11-13	26.940	27.150	26.850	27.080	26.960	6,126,462
2025-11-12	27.330	27.500	26.800	27.020	26.900	9,038,980
2025-11-11	27.770	27.840	27.440	27.510	27.388	7,051,400
2025-11-10	27.900	28.040	27.500	27.690	27.567	9,286,938
2025-11-07	28.300	28.300	27.880	27.960	27.836	10,819,548
2025-11-06	28.300	28.870	28.050	28.500	28.374	10,437,379
2025-11-05	28.090	28.520	28.080	28.360	28.234	7,864,483
2025-11-04	29.010	29.120	28.400	28.530	28.404	10,072,300
2025-11-03	29.090	29.120	28.630	29.070	28.941	8,646,332
2025-10-31	28.870	29.250	28.850	29.020	28.891	9,358,551
2025-10-30	29.850	29.910	29.010	29.020	28.891	18,309,202
2025-10-29	29.980	30.360	29.510	30.090	29.957	28,395,120
2025-10-28	29.200	31.900	28.650	30.900	30.763	39,063,673
2025-10-27	28.880	29.250	28.530	29.000	28.872	14,253,356

← NewerPage 4 of 21 · 1,218 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.