Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	13.620	13.620	13.260	13.270	12.406	6,021,450
2024-07-22	13.600	13.630	13.380	13.540	12.659	5,867,100
2024-07-19	13.540	13.700	13.370	13.620	12.734	6,173,400
2024-07-18	13.480	13.600	13.240	13.550	12.668	6,641,603
2024-07-17	13.280	13.610	13.260	13.490	12.612	8,192,201
2024-07-16	13.450	13.470	13.190	13.240	12.378	4,943,900
2024-07-15	13.550	13.580	13.310	13.350	12.481	7,250,469
2024-07-12	13.900	13.960	13.530	13.540	12.659	7,906,459
2024-07-11	13.780	14.110	13.680	13.890	12.986	10,405,841
2024-07-10	13.400	13.820	13.060	13.600	12.715	17,010,824
2024-07-09	14.390	14.400	13.900	14.090	13.173	12,455,423
2024-07-08	14.980	15.020	14.260	14.360	13.425	8,459,760
2024-07-05	14.630	14.880	14.470	14.840	13.874	7,022,423
2024-07-04	15.060	15.120	14.570	14.670	13.715	8,691,300
2024-07-03	15.390	15.410	14.990	15.030	14.052	8,014,000
2024-07-02	15.520	15.930	15.300	15.390	14.388	9,220,100
2024-07-01	15.100	15.680	15.060	15.590	14.575	11,389,229
2024-06-28	15.410	15.540	15.050	15.090	14.108	11,004,500
2024-06-27	15.680	15.780	15.350	15.500	14.491	8,893,700
2024-06-26	15.420	15.830	15.330	15.810	14.781	9,132,230
2024-06-25	15.500	15.640	15.320	15.460	14.454	7,070,868
2024-06-24	15.730	15.890	15.420	15.440	14.435	7,387,107
2024-06-21	15.560	16.020	15.560	15.860	14.828	7,938,131
2024-06-20	16.010	16.060	15.500	15.610	14.594	8,656,160
2024-06-19	16.550	16.600	16.000	16.010	14.968	10,300,774
2024-06-18	16.490	16.780	16.410	16.470	15.398	9,786,605
2024-06-17	16.500	16.700	16.300	16.590	15.510	9,101,084
2024-06-14	16.840	16.930	16.370	16.700	15.613	12,981,400
2024-06-13	17.380	17.440	16.470	16.820	15.725	15,858,958
2024-06-12	17.990	17.990	17.350	17.380	16.249	14,649,100
2024-06-11	17.910	18.050	17.470	18.020	16.847	6,910,800
2024-06-07	18.320	18.400	17.790	17.950	16.782	7,166,435
2024-06-06	18.700	18.800	18.100	18.250	17.062	9,469,714
2024-06-05	19.020	19.130	18.710	18.740	17.520	8,186,453
2024-06-04	19.260	19.510	18.820	19.080	17.838	13,814,083
2024-06-03	18.680	19.790	18.680	18.980	17.745	34,869,608
2024-05-31	20.860	21.040	20.730	20.750	19.400	2,793,100
2024-05-30	21.000	21.030	20.640	20.860	19.502	3,585,653
2024-05-29	21.600	21.600	21.200	21.280	19.521	4,975,209
2024-05-28	21.900	21.940	21.480	21.490	19.714	6,625,436
2024-05-27	22.320	22.320	21.770	21.820	20.017	4,919,100
2024-05-24	22.150	22.300	21.960	22.020	20.200	4,360,837
2024-05-23	22.600	22.680	22.060	22.120	20.292	8,673,567
2024-05-22	23.070	23.170	22.600	22.690	20.815	4,269,300
2024-05-21	22.700	23.120	22.510	23.070	21.163	5,739,814
2024-05-20	22.640	22.830	22.480	22.750	20.870	4,150,400
2024-05-17	22.840	23.150	22.320	22.650	20.778	4,381,400
2024-05-16	22.780	22.930	22.500	22.740	20.860	5,110,724
2024-05-15	22.890	23.000	22.220	22.840	20.952	7,298,360
2024-05-14	22.660	23.220	22.550	22.900	21.007	6,271,570
2024-05-13	21.820	23.050	21.780	22.740	20.860	12,608,017
2024-05-10	22.160	22.500	21.800	21.890	20.081	7,743,640
2024-05-09	21.460	22.250	21.410	22.160	20.328	8,127,127
2024-05-08	21.500	21.600	21.360	21.460	19.686	4,452,400
2024-05-07	21.840	21.930	21.510	21.550	19.769	5,419,500
2024-05-06	21.320	21.940	21.270	21.840	20.035	11,761,721
2024-04-30	20.760	21.320	20.700	21.080	19.338	7,566,580
2024-04-29	20.800	21.480	20.240	20.860	19.136	18,404,745
2024-04-26	19.560	19.800	19.280	19.740	18.108	5,814,910
2024-04-25	19.790	20.060	19.600	19.710	18.081	5,156,000

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2000 CNY
2026-05-29	0.2000 CNY
2025-09-25	0.2000 CNY
2025-06-04	0.3000 CNY
2024-05-30	0.4000 CNY
2023-05-26	0.4000 CNY
2022-04-29	0.3000 CNY
2021-04-21	0.3000 CNY
2020-04-30	0.3000 CNY
2019-04-03	0.3000 CNY

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