Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	19.450	19.910	19.350	19.390	19.390	13,337,354
2026-10-20	19.960	20.000	19.290	19.540	19.540	21,684,596
2026-10-19	19.800	20.540	19.720	20.520	20.520	28,321,197
2026-10-16	19.110	20.170	18.900	20.090	20.090	30,778,985
2026-10-15	18.410	19.680	18.310	18.780	18.780	13,751,648
2026-10-14	18.900	18.910	18.460	18.830	18.830	7,196,809
2026-10-13	18.230	19.050	18.050	18.940	18.940	12,009,894
2026-10-12	18.620	19.050	18.380	18.430	18.430	5,721,700
2026-10-09	18.710	18.840	18.200	18.810	18.810	7,948,278
2026-10-08	18.910	19.160	18.560	18.710	18.710	7,320,961
2026-09-30	18.940	19.180	18.840	18.920	18.920	6,182,500
2026-09-29	18.940	19.100	18.760	18.900	18.900	6,203,956
2026-09-28	19.460	19.460	18.850	18.950	18.950	8,922,302
2026-09-24	19.650	19.750	19.350	19.360	19.360	8,147,200
2026-09-23	19.600	19.770	19.360	19.620	19.620	11,492,617
2026-09-22	20.440	20.460	19.780	19.790	19.790	16,720,074
2026-09-21	20.110	20.550	20.070	20.440	20.440	14,345,217
2026-09-18	20.100	20.480	19.770	20.170	20.170	16,303,045
2026-09-17	20.190	21.460	20.110	20.200	20.200	21,801,668
2026-09-16	19.880	20.400	19.800	20.070	20.070	14,690,655
2026-09-15	20.420	20.630	19.860	19.880	19.880	22,168,359
2026-09-14	22.000	22.530	20.350	20.620	20.620	35,512,203
2026-09-11	21.000	22.680	20.830	22.330	22.330	46,401,383
2026-09-10	21.280	21.900	20.890	21.110	21.110	23,389,844
2026-09-09	20.940	22.250	20.760	21.670	21.670	36,235,004
2026-09-08	20.990	21.300	20.560	21.090	21.090	24,864,492
2026-09-07	21.450	21.600	20.760	20.800	20.800	25,572,352
2026-09-04	20.820	21.950	20.650	21.450	21.450	39,996,008
2026-09-03	21.710	22.130	20.780	20.920	20.920	43,855,207
2026-09-02	19.300	21.440	19.260	21.440	21.440	17,861,910
2026-09-01	18.950	19.620	18.880	19.490	19.490	19,398,133
2026-08-31	18.660	19.180	18.600	19.080	19.080	13,328,098
2026-08-28	18.470	18.840	18.370	18.660	18.660	7,950,098
2026-08-27	18.390	18.900	18.300	18.560	18.560	11,294,385
2026-08-26	18.170	18.660	18.050	18.380	18.380	12,589,881
2026-08-25	18.010	18.820	17.980	18.220	18.220	14,901,257
2026-08-24	18.220	18.430	17.850	18.060	18.060	7,620,869
2026-08-21	18.470	18.550	18.150	18.290	18.290	7,084,112
2026-08-20	18.520	18.930	18.340	18.670	18.670	10,446,200
2026-08-19	19.190	19.390	18.260	18.300	18.300	15,696,703
2026-08-18	20.210	20.290	19.400	19.490	19.490	17,114,973
2026-08-17	20.260	21.070	20.000	20.140	20.140	20,819,684
2026-08-14	20.590	20.730	20.020	20.350	20.350	20,928,172
2026-08-13	19.930	21.450	19.770	20.600	20.600	32,787,684
2026-08-12	19.580	20.290	19.490	19.890	19.890	13,810,149
2026-08-11	20.190	20.440	19.670	19.750	19.750	26,610,082
2026-08-10	18.920	20.850	18.830	20.550	20.550	41,382,039
2026-08-07	18.750	19.040	18.470	18.980	18.980	11,522,983
2026-08-06	19.350	19.480	18.610	18.750	18.750	15,779,739
2026-08-05	19.210	19.390	19.030	19.230	19.230	15,754,619
2026-08-04	19.120	19.400	18.960	19.320	19.320	15,617,097
2026-08-03	19.100	19.320	18.490	19.130	19.130	18,975,199
2026-07-31	17.800	20.100	17.600	19.410	19.410	34,617,832
2026-07-30	18.270	19.220	18.170	18.280	18.280	24,344,639
2026-07-29	18.380	19.090	18.050	18.450	18.450	20,016,596
2026-07-28	19.020	19.650	18.330	18.430	18.430	29,860,568
2026-07-27	18.930	20.720	17.840	19.810	19.810	43,788,129
2026-07-24	17.300	19.340	17.200	19.340	19.340	21,037,816
2026-07-23	16.250	17.920	16.170	17.580	17.580	21,471,188
2026-07-22	16.320	16.510	16.100	16.390	16.390	6,503,831

Page 1 of 21 · 1,212 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.