Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	28.390	29.290	28.390	28.690	28.563	15,353,047
2025-10-23	28.180	28.810	27.910	28.270	28.145	11,090,027
2025-10-22	28.500	28.750	28.180	28.250	28.125	9,326,033
2025-10-21	28.300	28.880	28.080	28.700	28.573	12,597,277
2025-10-20	28.070	28.670	27.810	28.350	28.224	12,481,393
2025-10-17	29.500	29.600	28.000	28.070	27.946	21,438,574
2025-10-16	29.710	30.650	29.700	29.840	29.708	16,239,725
2025-10-15	31.150	31.480	29.400	30.060	29.927	25,362,880
2025-10-14	33.000	33.000	31.080	31.490	31.351	38,631,355
2025-10-13	30.020	33.440	29.850	33.000	32.854	49,913,949
2025-10-10	29.810	32.560	29.660	31.510	31.370	48,121,681
2025-10-09	29.650	29.960	29.300	29.810	29.678	12,279,969
2025-09-30	29.600	30.100	29.430	29.840	29.708	13,840,700
2025-09-29	29.490	29.650	28.870	29.400	29.270	13,760,636
2025-09-26	29.530	30.350	29.510	29.550	29.419	15,722,514
2025-09-25	30.080	30.180	29.620	29.660	29.529	12,393,303
2025-09-24	30.000	30.390	29.800	30.340	30.206	13,321,830
2025-09-23	30.720	31.040	29.400	30.180	30.046	17,326,516
2025-09-22	30.620	30.980	30.430	30.920	30.783	14,481,277
2025-09-19	30.480	31.880	30.480	31.080	30.942	21,225,985
2025-09-18	31.100	32.110	30.390	30.850	30.713	27,802,108
2025-09-17	31.060	31.360	31.000	31.130	30.992	13,177,424
2025-09-16	30.800	31.380	30.400	31.330	31.191	19,167,818
2025-09-15	31.450	31.640	30.870	30.880	30.743	19,021,436
2025-09-12	30.940	32.180	30.700	31.400	31.261	32,789,281
2025-09-11	29.760	30.760	29.520	30.670	30.534	23,228,181
2025-09-10	29.390	30.140	29.290	29.780	29.648	18,232,051
2025-09-09	30.380	30.420	29.200	29.400	29.270	20,889,395
2025-09-08	30.380	30.800	29.880	30.150	30.016	24,706,642
2025-09-05	29.210	31.970	29.210	30.370	30.235	40,246,628
2025-09-04	33.560	33.790	31.850	31.850	31.709	20,644,916
2025-09-03	39.800	39.840	35.390	35.390	35.233	41,286,973
2025-09-02	38.410	40.990	37.020	39.320	39.146	45,333,243
2025-09-01	40.770	40.780	38.310	39.030	38.857	39,607,688
2025-08-29	38.300	41.000	37.810	40.760	40.579	66,931,178
2025-08-28	36.350	39.330	35.030	38.800	38.628	48,704,640
2025-08-27	37.840	38.000	36.640	36.690	36.527	30,149,615
2025-08-26	39.110	39.140	37.750	37.840	37.672	34,612,248
2025-08-25	38.980	39.770	38.700	39.150	38.977	34,202,716
2025-08-22	37.440	39.250	37.290	38.970	38.797	35,146,413
2025-08-21	39.120	39.490	38.270	38.310	38.140	32,209,009
2025-08-20	39.400	40.800	39.140	39.620	39.444	36,808,873
2025-08-19	40.700	40.700	39.150	39.600	39.425	42,432,451
2025-08-18	39.410	41.500	39.010	40.930	40.749	54,955,169
2025-08-15	38.710	39.150	38.000	38.950	38.777	45,358,363
2025-08-14	42.400	43.020	39.490	39.500	39.325	72,051,718
2025-08-13	41.010	43.810	41.010	42.880	42.690	68,702,887
2025-08-12	42.920	43.370	41.500	41.790	41.605	57,190,726
2025-08-11	41.640	44.430	41.640	43.260	43.068	68,725,375
2025-08-08	41.510	44.280	41.510	42.030	41.844	65,288,068
2025-08-07	44.450	44.790	42.000	42.480	42.292	83,770,766
2025-08-06	42.020	45.650	41.130	44.890	44.691	104,468,451
2025-08-05	42.850	44.300	41.400	41.890	41.704	115,465,167
2025-08-04	37.270	40.280	37.270	40.280	40.102	82,694,331
2025-08-01	38.000	38.250	36.380	36.620	36.458	60,687,942
2025-07-31	36.520	40.040	36.160	39.170	38.996	88,210,450
2025-07-30	43.200	44.900	38.790	38.810	38.638	126,840,867
2025-07-29	41.480	43.340	40.000	43.100	42.909	84,269,770
2025-07-28	39.780	42.690	39.090	41.500	41.316	103,282,403
2025-07-25	37.310	39.700	36.500	38.810	38.638	85,633,452

← NewerPage 5 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.