Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	19.910	20.060	19.450	19.850	18.209	6,151,948
2024-04-23	20.150	20.320	19.920	20.030	18.374	4,231,451
2024-04-22	20.350	20.700	20.160	20.200	18.530	4,876,308
2024-04-19	20.520	20.880	20.380	20.520	18.824	4,723,093
2024-04-18	20.410	21.000	20.330	20.640	18.934	7,486,634
2024-04-17	20.280	20.520	20.000	20.500	18.806	8,714,673
2024-04-16	20.570	20.790	20.260	20.280	18.604	8,427,740
2024-04-15	20.000	20.850	19.980	20.720	19.007	12,916,031
2024-04-12	20.290	20.300	19.960	20.130	18.466	6,644,911
2024-04-11	19.960	20.550	19.920	20.270	18.595	11,471,247
2024-04-10	19.980	20.250	19.820	20.100	18.439	10,161,606
2024-04-09	19.230	20.180	19.160	20.060	18.402	13,737,464
2024-04-08	19.190	19.450	18.910	19.300	17.705	9,036,167
2024-04-03	19.160	19.340	19.000	19.340	17.742	6,337,001
2024-04-02	19.360	19.460	19.140	19.200	17.613	4,637,353
2024-04-01	19.100	19.360	19.100	19.330	17.732	5,085,035
2024-03-29	19.150	19.230	18.890	19.080	17.503	2,741,400
2024-03-28	18.760	19.440	18.500	19.200	17.613	8,461,836
2024-03-27	19.270	19.660	18.930	18.960	17.393	9,323,723
2024-03-26	19.240	19.640	19.110	19.250	17.659	9,926,816
2024-03-25	19.190	19.840	19.100	19.400	17.797	14,147,968
2024-03-22	19.200	19.380	18.720	19.290	17.696	13,246,962
2024-03-21	18.710	19.580	18.710	19.260	17.668	15,442,931
2024-03-20	18.410	18.780	18.370	18.670	17.127	9,477,660
2024-03-19	18.670	18.930	18.050	18.570	17.035	19,345,578
2024-03-18	19.090	19.230	18.760	19.210	17.622	7,375,450
2024-03-15	19.100	19.350	18.730	19.080	17.503	7,825,473
2024-03-14	19.610	19.780	19.030	19.250	17.659	7,061,192
2024-03-13	19.690	19.880	19.350	19.610	17.989	7,076,598
2024-03-12	19.080	19.610	19.050	19.610	17.989	9,306,900
2024-03-11	18.550	19.030	18.470	19.030	17.457	8,456,158
2024-03-08	18.480	18.580	18.180	18.550	17.017	7,078,856
2024-03-07	18.830	18.930	18.490	18.490	16.962	6,564,622
2024-03-06	18.870	19.080	18.590	18.800	17.246	7,544,990
2024-03-05	19.120	19.190	18.870	18.930	17.365	7,036,967
2024-03-04	19.290	19.560	19.050	19.220	17.631	8,433,500
2024-03-01	19.590	19.620	19.080	19.380	17.778	11,088,339
2024-02-29	19.060	19.630	19.000	19.580	17.962	7,897,814
2024-02-28	19.840	20.250	19.100	19.130	17.549	11,705,984
2024-02-27	19.430	19.800	19.250	19.800	18.163	6,548,107
2024-02-26	19.300	19.670	19.170	19.480	17.870	7,784,081
2024-02-23	19.070	19.390	18.830	19.300	17.705	8,812,603
2024-02-22	19.070	19.130	18.820	19.060	17.485	6,649,328
2024-02-21	18.650	19.580	18.510	19.040	17.466	11,179,311
2024-02-20	18.890	19.030	18.600	18.840	17.283	7,720,870
2024-02-19	19.400	19.400	18.630	18.950	17.384	10,170,701
2024-02-08	19.320	20.390	18.820	19.090	17.512	14,625,496
2024-02-07	18.650	19.560	18.600	19.270	17.677	9,937,258
2024-02-06	17.260	18.890	17.100	18.650	17.109	10,481,537
2024-02-05	17.610	17.990	16.810	17.270	15.843	8,833,820
2024-02-02	18.230	18.400	17.010	17.680	16.219	8,331,300
2024-02-01	18.360	18.720	18.080	18.150	16.650	6,975,476
2024-01-31	18.870	19.070	18.290	18.460	16.934	5,065,566
2024-01-30	19.530	19.650	18.880	18.940	17.375	5,641,623
2024-01-29	19.630	20.030	19.300	19.740	18.108	9,854,661
2024-01-26	20.190	20.230	19.430	19.560	17.943	7,520,513
2024-01-25	19.800	20.430	19.590	20.170	18.503	7,076,097
2024-01-24	19.840	20.090	19.060	19.710	18.081	5,618,200
2024-01-23	19.700	19.950	19.280	19.730	18.099	5,577,700
2024-01-22	20.800	20.800	19.420	19.530	17.916	8,647,057

← NewerPage 11 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.