Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	21.250	21.250	20.700	20.800	19.081	3,078,294
2024-01-18	21.170	21.170	20.410	21.130	19.384	6,615,041
2024-01-17	21.620	22.050	21.280	21.280	19.521	3,706,680
2024-01-16	22.200	22.200	21.430	21.730	19.934	6,406,509
2024-01-15	21.900	22.530	21.850	22.090	20.264	3,798,419
2024-01-12	22.380	22.380	21.900	22.000	20.182	4,371,436
2024-01-11	22.320	22.530	21.930	22.390	20.539	3,741,600
2024-01-10	22.420	22.680	22.260	22.320	20.475	3,279,910
2024-01-09	22.610	22.800	22.420	22.590	20.723	3,339,151
2024-01-08	23.350	23.350	22.510	22.610	20.741	5,919,649
2024-01-05	23.930	23.930	23.230	23.350	21.420	5,395,831
2024-01-04	23.980	24.050	23.610	23.890	21.915	5,670,926
2024-01-03	23.890	24.570	23.750	24.000	22.016	8,256,375
2024-01-02	23.030	24.240	22.940	23.940	21.961	11,506,714
2023-12-29	23.000	23.230	22.910	23.160	21.246	5,721,432
2023-12-28	23.450	23.490	22.880	23.000	21.099	9,402,123
2023-12-27	22.420	23.460	22.370	23.270	21.347	7,178,549
2023-12-26	22.680	22.740	22.260	22.400	20.549	2,664,900
2023-12-25	22.270	22.860	22.240	22.720	20.842	4,623,400
2023-12-22	22.150	22.550	22.120	22.260	20.420	4,620,946
2023-12-21	22.230	22.350	21.820	22.260	20.420	4,645,073
2023-12-20	22.280	22.650	22.190	22.350	20.503	5,163,126
2023-12-19	22.620	22.690	22.020	22.250	20.411	5,699,402
2023-12-18	23.020	23.040	22.610	22.650	20.778	4,515,810
2023-12-15	23.410	23.610	22.880	22.940	21.044	7,014,171
2023-12-14	23.720	23.910	23.350	23.490	21.548	5,524,700
2023-12-13	24.050	24.310	23.670	23.730	21.769	5,246,730
2023-12-12	24.170	24.490	23.900	24.070	22.081	3,364,190
2023-12-11	23.700	24.180	23.500	24.120	22.126	4,663,629
2023-12-08	23.800	24.170	23.670	23.770	21.805	4,881,500
2023-12-07	23.990	23.990	23.600	23.710	21.750	5,010,465
2023-12-06	24.350	24.470	23.800	24.010	22.026	8,601,501
2023-12-05	24.900	25.070	24.400	24.470	22.447	7,589,217
2023-12-04	25.300	25.300	24.460	25.020	22.952	10,069,183
2023-12-01	25.480	25.650	25.120	25.420	23.319	7,926,547
2023-11-30	25.460	26.060	25.020	25.540	23.429	10,439,199
2023-11-29	25.950	26.000	25.300	25.420	23.319	10,313,901
2023-11-28	25.930	26.100	25.500	25.900	23.759	10,054,278
2023-11-27	26.130	26.450	25.630	26.220	24.053	17,770,513
2023-11-24	25.200	26.250	24.960	25.980	23.833	23,310,584
2023-11-23	24.510	24.960	24.400	24.950	22.888	6,676,422
2023-11-22	24.990	25.110	24.550	24.570	22.539	8,960,100
2023-11-21	24.980	25.610	24.760	25.030	22.961	12,954,855
2023-11-20	24.730	25.150	24.350	25.040	22.970	12,632,112
2023-11-17	24.400	24.690	24.240	24.640	22.603	7,563,477
2023-11-16	24.590	24.980	24.300	24.330	22.319	9,283,005
2023-11-15	25.190	25.280	24.450	24.840	22.787	16,846,281
2023-11-14	24.860	25.670	24.700	25.310	23.218	24,213,795
2023-11-13	25.570	25.570	24.440	24.940	22.879	30,757,182
2023-11-10	23.280	25.590	22.920	25.590	23.475	41,086,809
2023-11-09	22.810	23.440	22.660	23.260	21.338	14,867,426
2023-11-08	22.090	22.880	21.880	22.840	20.952	17,397,888
2023-11-07	22.520	22.560	21.960	22.020	20.200	14,468,502
2023-11-06	22.440	22.820	22.330	22.590	20.723	11,150,048
2023-11-03	22.100	23.010	21.950	22.440	20.585	17,038,471
2023-11-02	21.710	22.610	21.580	22.240	20.402	15,409,830
2023-11-01	21.200	22.090	20.720	21.980	20.163	14,959,636
2023-10-31	22.400	22.510	20.900	21.290	19.530	24,475,585
2023-10-30	22.790	23.310	22.430	23.140	21.227	10,929,067
2023-10-27	21.210	22.570	21.070	22.390	20.539	8,038,432

← NewerPage 12 of 21 · 1,212 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.