Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	20.960	21.350	20.770	21.310	19.549	3,239,987
2023-10-25	21.410	21.550	21.030	21.040	19.301	3,941,500
2023-10-24	21.040	21.360	20.830	21.300	19.540	2,922,100
2023-10-23	21.220	21.370	20.860	20.990	19.255	3,349,150
2023-10-20	21.510	21.600	21.270	21.290	19.530	3,931,511
2023-10-19	21.710	21.780	21.410	21.590	19.806	4,034,476
2023-10-18	22.060	22.150	21.620	21.770	19.971	4,069,802
2023-10-17	22.300	22.430	21.950	22.180	20.347	5,823,439
2023-10-16	22.500	22.740	22.020	22.230	20.393	5,726,887
2023-10-13	22.600	22.680	22.300	22.420	20.567	5,254,920
2023-10-12	22.680	23.090	22.570	22.630	20.760	3,815,594
2023-10-11	22.560	23.200	22.420	22.680	20.805	3,874,600
2023-10-10	22.880	22.900	22.380	22.480	20.622	3,217,537
2023-10-09	23.200	23.250	22.750	22.890	20.998	4,338,548
2023-09-28	23.320	23.690	23.100	23.190	21.273	5,292,710
2023-09-27	23.100	23.380	22.930	23.330	21.402	4,067,500
2023-09-26	23.240	23.400	23.110	23.140	21.227	2,758,500
2023-09-25	23.230	23.420	23.080	23.240	21.319	3,657,695
2023-09-22	22.960	23.270	22.730	23.220	21.301	4,244,946
2023-09-21	23.320	23.380	22.980	23.040	21.136	3,517,685
2023-09-20	23.480	23.490	23.180	23.270	21.347	3,604,857
2023-09-19	23.250	23.580	23.080	23.480	21.539	5,086,802
2023-09-18	23.200	23.340	22.960	23.260	21.338	3,658,823
2023-09-15	23.130	23.370	22.850	23.200	21.282	5,494,341
2023-09-14	23.180	23.440	22.890	23.100	21.191	4,066,444
2023-09-13	23.240	23.880	22.970	23.140	21.227	6,859,200
2023-09-12	22.670	23.700	22.600	23.380	21.448	10,732,300
2023-09-11	21.800	22.870	21.790	22.670	20.796	10,446,798
2023-09-08	22.100	22.150	21.760	21.810	20.007	3,902,500
2023-09-07	22.300	22.300	22.020	22.110	20.283	4,215,150
2023-09-06	22.660	22.690	22.180	22.340	20.494	5,244,450
2023-09-05	22.410	22.730	22.380	22.660	20.787	4,687,757
2023-09-04	22.330	22.620	22.250	22.480	20.622	7,221,000
2023-09-01	22.770	22.780	22.060	22.320	20.475	7,603,267
2023-08-31	22.980	23.040	22.570	22.670	20.796	3,564,287
2023-08-30	23.190	23.480	22.860	22.880	20.989	4,939,536
2023-08-29	22.710	23.280	22.700	23.250	21.328	3,597,105
2023-08-28	24.000	24.050	22.690	22.830	20.943	5,598,223
2023-08-25	22.710	23.000	22.450	22.750	20.870	4,307,605
2023-08-24	22.930	23.090	22.450	22.730	20.851	6,005,101
2023-08-23	23.040	23.360	22.900	22.960	21.062	4,208,600
2023-08-22	23.640	23.640	22.650	23.070	21.163	9,001,866
2023-08-21	23.750	24.000	23.480	23.530	21.585	4,348,165
2023-08-18	24.400	24.420	23.430	23.470	21.530	7,341,074
2023-08-17	24.400	24.580	23.950	24.400	22.383	4,713,327
2023-08-16	24.940	25.440	24.460	24.500	22.475	7,373,653
2023-08-15	25.200	25.370	24.710	25.180	23.099	4,636,200
2023-08-14	25.010	25.200	24.510	25.130	23.053	3,841,786
2023-08-11	25.160	25.590	25.080	25.130	23.053	4,181,224
2023-08-10	25.910	26.000	25.120	25.200	23.117	7,958,926
2023-08-09	26.100	26.430	25.950	26.090	23.934	3,515,700
2023-08-08	25.830	26.500	25.710	26.210	24.044	5,635,000
2023-08-07	26.450	26.480	25.610	25.830	23.695	6,872,199
2023-08-04	26.880	26.960	26.150	26.480	24.291	9,319,295
2023-08-03	25.160	26.800	24.980	26.550	24.356	18,237,019
2023-08-02	25.070	25.320	24.940	25.180	23.099	3,730,445
2023-08-01	25.540	25.560	25.010	25.210	23.126	5,014,437
2023-07-31	25.440	25.630	25.260	25.630	23.512	5,693,500
2023-07-28	25.150	25.560	25.060	25.380	23.282	2,916,600
2023-07-27	25.300	25.450	25.240	25.340	23.246	2,420,100

← NewerPage 13 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.