Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	30.260	30.760	30.140	30.410	27.485	5,111,365
2023-01-30	32.310	32.660	30.080	30.590	27.648	13,875,594
2023-01-20	32.270	33.900	32.150	32.250	29.148	7,681,661
2023-01-19	32.410	32.750	31.900	32.070	28.986	4,460,791
2023-01-18	32.080	32.320	31.800	32.210	29.112	3,146,136
2023-01-17	32.260	32.800	31.960	32.120	29.031	5,086,363
2023-01-16	33.030	33.950	31.990	32.260	29.157	10,649,163
2023-01-13	32.990	33.570	32.700	33.270	30.070	5,396,984
2023-01-12	33.080	33.360	32.660	32.950	29.781	3,572,637
2023-01-11	32.940	33.790	32.810	33.270	30.070	4,384,740
2023-01-10	32.660	33.400	32.450	33.130	29.944	4,958,495
2023-01-09	32.910	33.570	32.600	32.720	29.573	5,843,717
2023-01-06	34.010	34.200	32.200	32.900	29.736	6,488,664
2023-01-05	33.620	34.180	33.030	33.280	30.079	6,585,027
2023-01-04	33.220	33.790	32.400	33.610	30.377	7,751,618
2023-01-03	31.490	33.850	31.420	33.190	29.998	12,979,380
2022-12-30	32.500	32.500	30.880	31.510	28.479	14,172,779
2022-12-29	30.190	33.180	30.110	32.660	29.519	16,263,760
2022-12-28	30.360	30.420	29.770	30.160	27.259	5,177,986
2022-12-27	30.290	30.390	29.540	30.350	27.431	5,964,447
2022-12-26	30.200	31.060	30.170	30.400	27.476	5,727,794
2022-12-23	30.170	30.650	29.940	30.190	27.286	4,537,427
2022-12-22	30.800	30.950	29.700	30.060	27.169	7,503,181
2022-12-21	30.540	30.780	29.910	30.270	27.359	5,601,765
2022-12-20	31.710	31.710	29.680	30.590	27.648	11,056,798
2022-12-19	33.550	33.690	30.440	31.480	28.452	20,722,181
2022-12-16	33.550	33.850	32.800	33.750	30.504	7,210,197
2022-12-15	33.490	34.180	33.080	33.550	30.323	5,586,194
2022-12-14	33.800	34.190	33.000	33.490	30.269	9,547,327
2022-12-13	34.880	35.200	33.680	34.000	30.730	9,652,862
2022-12-12	35.180	36.060	34.550	35.240	31.851	13,152,264
2022-12-09	34.340	35.000	33.700	34.600	31.272	7,715,767
2022-12-08	34.720	34.960	33.520	34.200	30.911	12,189,000
2022-12-07	33.630	34.750	32.310	34.000	30.730	17,649,540
2022-12-06	36.810	37.000	33.610	33.610	30.377	24,746,655
2022-12-05	37.330	38.200	36.000	37.340	33.749	21,947,154
2022-12-02	35.500	37.400	35.490	37.250	33.667	12,656,735
2022-12-01	36.750	38.610	34.350	36.000	32.538	21,645,545
2022-11-30	34.400	35.850	34.020	35.100	31.724	15,256,298
2022-11-29	32.220	35.180	32.220	34.690	31.354	17,691,303
2022-11-28	30.790	33.390	30.330	32.970	29.799	15,053,285
2022-11-25	31.420	31.680	30.110	30.780	27.820	7,251,840
2022-11-24	30.800	31.870	30.410	31.430	28.407	9,051,837
2022-11-23	31.330	31.940	29.810	30.750	27.793	14,492,946
2022-11-22	33.450	33.870	31.310	31.700	28.651	16,114,372
2022-11-21	33.000	34.000	31.780	33.200	30.007	22,312,428
2022-11-18	35.300	36.000	34.500	34.820	31.471	15,057,667
2022-11-17	34.400	36.190	34.310	35.600	32.176	16,397,123
2022-11-16	33.790	35.200	33.610	34.310	31.010	13,841,042
2022-11-15	33.880	35.650	33.000	34.300	31.001	29,678,463
2022-11-14	30.640	32.900	30.550	32.900	29.736	27,626,076
2022-11-11	30.600	31.130	29.740	29.910	27.033	9,983,397
2022-11-10	29.720	30.850	29.200	29.820	26.952	5,534,989
2022-11-09	29.010	30.190	28.900	29.730	26.871	6,309,740
2022-11-08	29.090	29.550	28.520	29.330	26.509	4,843,405
2022-11-07	30.550	30.550	28.860	29.150	26.346	12,228,593
2022-11-04	29.190	31.300	28.910	30.600	27.657	12,021,336
2022-11-03	28.800	29.580	28.470	29.100	26.301	6,711,352
2022-11-02	27.700	30.450	27.650	29.210	26.401	15,401,457
2022-11-01	27.750	28.270	26.950	27.920	25.235	9,037,196

← NewerPage 16 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.