Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	25.120	25.580	25.000	25.400	23.301	4,819,100
2023-07-25	25.220	25.400	24.960	25.040	22.970	4,856,893
2023-07-24	25.020	25.300	24.850	25.090	23.016	2,808,808
2023-07-21	24.980	25.380	24.750	25.200	23.117	3,188,217
2023-07-20	25.000	25.390	24.910	25.000	22.934	3,736,610
2023-07-19	24.650	25.490	24.510	25.000	22.934	5,189,566
2023-07-18	24.800	24.800	24.250	24.620	22.585	4,961,300
2023-07-17	24.860	24.890	24.480	24.800	22.750	2,292,700
2023-07-14	25.290	25.370	24.860	24.930	22.869	2,942,700
2023-07-13	25.150	25.450	24.950	25.280	23.191	3,287,583
2023-07-12	25.370	25.410	25.000	25.040	22.970	2,062,509
2023-07-11	25.360	25.470	25.160	25.300	23.209	1,619,741
2023-07-10	25.250	25.590	24.950	25.280	23.191	3,292,647
2023-07-07	24.870	25.570	24.720	25.350	23.255	5,032,401
2023-07-06	25.210	25.420	24.770	24.880	22.824	4,699,400
2023-07-05	25.490	25.580	25.240	25.350	23.255	3,528,100
2023-07-04	25.850	25.890	25.430	25.530	23.420	4,196,742
2023-07-03	26.320	26.460	25.410	25.850	23.713	6,845,800
2023-06-30	26.030	26.850	26.000	26.400	24.218	5,700,444
2023-06-29	26.420	26.650	25.800	26.150	23.989	5,492,500
2023-06-28	26.290	27.120	26.200	26.420	24.236	5,383,061
2023-06-27	26.290	27.080	26.000	26.320	24.145	5,368,931
2023-06-26	26.610	26.870	26.080	26.370	24.190	4,404,878
2023-06-21	26.870	27.010	26.460	26.670	24.466	3,576,920
2023-06-20	27.150	27.380	26.800	26.870	24.649	3,437,254
2023-06-19	27.710	27.710	26.900	27.120	24.878	4,990,000
2023-06-16	27.990	28.310	27.520	27.720	25.429	5,472,380
2023-06-15	27.700	28.750	27.320	28.000	25.686	6,737,226
2023-06-14	26.300	28.280	26.280	27.700	25.411	11,406,266
2023-06-13	26.540	26.770	26.230	26.360	24.181	3,552,091
2023-06-12	26.750	26.930	26.020	26.660	24.456	7,455,295
2023-06-09	26.850	27.350	26.650	26.870	24.649	4,638,305
2023-06-08	26.770	27.050	26.380	26.910	24.686	4,340,600
2023-06-07	26.710	27.190	26.660	26.850	24.631	3,037,044
2023-06-06	27.640	27.880	26.580	26.820	24.603	7,310,977
2023-06-05	27.110	27.890	27.110	27.730	25.438	4,929,290
2023-06-02	27.300	27.400	27.000	27.110	24.869	3,356,599
2023-06-01	26.860	27.790	26.750	27.190	24.943	4,776,368
2023-05-31	27.120	27.460	26.830	27.000	24.768	3,344,300
2023-05-30	27.510	27.740	26.650	27.190	24.943	5,261,233
2023-05-29	27.160	27.930	27.000	27.720	25.429	5,829,051
2023-05-26	26.970	27.600	26.520	27.130	24.888	4,438,127
2023-05-25	27.310	27.480	26.800	27.130	24.521	3,413,341
2023-05-24	27.510	27.690	27.060	27.370	24.738	3,325,940
2023-05-23	27.600	28.120	27.360	27.590	24.936	3,729,344
2023-05-22	27.170	27.720	26.810	27.560	24.909	5,614,020
2023-05-19	26.850	27.340	26.680	27.050	24.448	4,740,405
2023-05-18	27.120	27.270	26.590	26.800	24.222	6,310,482
2023-05-17	27.490	27.490	26.800	27.140	24.530	7,260,200
2023-05-16	27.830	27.830	27.070	27.480	24.837	8,505,088
2023-05-15	28.160	28.440	27.220	27.880	25.199	6,633,039
2023-05-12	27.970	28.590	27.580	28.080	25.379	5,661,882
2023-05-11	28.450	28.650	27.800	27.920	25.235	7,123,488
2023-05-10	28.080	28.680	27.940	28.300	25.578	4,679,338
2023-05-09	28.610	29.100	28.040	28.280	25.560	5,819,569
2023-05-08	28.900	29.100	28.260	28.610	25.858	5,364,399
2023-05-05	29.360	29.360	28.350	28.930	26.148	5,578,200
2023-05-04	28.750	29.720	28.400	29.290	26.473	6,429,572
2023-04-28	29.950	30.130	28.600	28.890	26.111	8,793,286
2023-04-27	29.070	30.330	28.910	30.010	27.124	8,984,343

← NewerPage 14 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.