Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	28.550	29.370	28.550	29.070	26.274	7,610,750
2023-04-25	28.240	29.140	28.030	28.870	26.093	11,094,200
2023-04-24	28.800	29.000	26.550	28.510	25.768	21,865,150
2023-04-21	30.340	31.580	28.710	28.710	25.949	15,918,841
2023-04-20	31.900	32.150	31.700	31.900	28.832	3,912,800
2023-04-19	32.800	33.050	31.950	32.140	29.049	5,733,845
2023-04-18	33.300	33.460	32.250	32.820	29.663	6,665,161
2023-04-17	33.750	33.750	32.520	33.200	30.007	7,481,839
2023-04-14	34.260	34.440	33.520	33.530	30.305	4,062,604
2023-04-13	34.110	34.560	33.840	34.260	30.965	3,673,404
2023-04-12	34.720	35.460	34.200	34.280	30.983	7,626,421
2023-04-11	32.800	35.200	32.700	34.720	31.381	13,421,002
2023-04-10	33.010	33.150	31.810	32.900	29.736	7,085,100
2023-04-07	33.030	33.450	32.930	33.170	29.980	4,985,503
2023-04-06	33.190	33.910	32.880	33.200	30.007	4,698,613
2023-04-04	32.310	33.660	32.180	33.260	30.061	9,182,437
2023-04-03	35.430	35.440	31.930	33.030	29.853	16,292,099
2023-03-31	34.650	35.650	34.650	35.440	32.031	6,109,882
2023-03-30	35.070	35.070	34.380	34.650	31.317	3,128,069
2023-03-29	34.900	35.320	34.310	35.080	31.706	3,975,035
2023-03-28	33.780	35.280	33.610	34.940	31.580	5,639,393
2023-03-27	34.100	34.400	33.580	33.780	30.531	3,404,927
2023-03-24	34.950	35.480	34.000	34.150	30.866	4,093,613
2023-03-23	34.160	35.180	33.700	34.740	31.399	5,403,714
2023-03-22	35.300	35.690	33.900	34.220	30.929	6,871,140
2023-03-21	34.050	35.080	33.900	34.970	31.607	5,342,737
2023-03-20	35.000	35.010	33.200	34.020	30.748	8,800,277
2023-03-17	35.510	36.390	34.110	34.270	30.974	7,929,546
2023-03-16	35.170	36.280	34.800	35.900	32.447	5,695,835
2023-03-15	34.860	35.950	34.160	35.450	32.040	5,538,925
2023-03-14	34.930	35.740	34.550	34.730	31.390	5,597,602
2023-03-13	33.670	35.330	33.500	34.930	31.570	6,438,232
2023-03-10	34.060	34.280	33.410	33.660	30.423	2,432,664
2023-03-09	34.060	34.750	33.720	34.350	31.046	3,475,115
2023-03-08	34.560	34.600	33.800	34.060	30.784	2,461,850
2023-03-07	34.350	35.690	34.300	34.350	31.046	5,009,241
2023-03-06	34.100	35.120	33.450	34.740	31.399	6,893,641
2023-03-03	34.150	35.260	34.080	34.220	30.929	8,368,420
2023-03-02	34.330	34.800	34.010	34.320	31.019	3,926,783
2023-03-01	34.790	34.790	33.850	34.410	31.101	5,892,484
2023-02-28	33.760	35.000	33.360	34.920	31.561	5,780,036
2023-02-27	34.200	34.830	33.510	33.760	30.513	3,620,497
2023-02-24	33.640	34.600	33.270	34.210	30.920	6,287,173
2023-02-23	34.480	34.500	33.270	33.650	30.414	7,684,506
2023-02-22	34.810	35.110	34.320	34.480	31.164	6,444,896
2023-02-21	34.700	35.490	34.480	35.000	31.634	9,376,079
2023-02-20	33.960	35.110	33.400	34.900	31.543	13,314,086
2023-02-17	31.950	35.400	31.380	34.150	30.866	23,864,990
2023-02-16	33.160	34.520	32.050	32.390	29.275	33,729,418
2023-02-15	31.720	31.950	31.350	31.380	28.362	3,615,643
2023-02-14	31.400	32.170	31.330	31.770	28.714	6,139,643
2023-02-13	30.840	31.690	30.580	31.390	28.371	6,289,844
2023-02-10	30.500	30.950	30.410	30.850	27.883	3,907,760
2023-02-09	30.410	30.880	30.160	30.500	27.567	3,564,600
2023-02-08	30.300	30.880	30.070	30.410	27.485	4,309,265
2023-02-07	30.600	30.880	29.700	30.210	27.304	4,804,439
2023-02-06	30.710	31.130	30.200	30.440	27.512	4,129,204
2023-02-03	31.910	32.000	30.600	30.920	27.946	6,072,701
2023-02-02	31.020	33.400	31.010	31.900	28.832	9,164,629
2023-02-01	30.460	31.700	30.350	31.340	28.326	6,804,234

← NewerPage 15 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.