Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.750	28.270	26.950	27.920	25.235	9,037,196
2022-10-31	27.180	28.360	27.180	27.790	25.117	7,176,682
2022-10-28	27.700	28.360	26.860	27.110	24.503	8,343,182
2022-10-27	27.140	27.270	26.120	26.920	24.331	4,937,811
2022-10-26	26.680	27.280	26.450	26.880	24.295	6,221,049
2022-10-25	27.160	27.550	26.000	26.680	24.114	6,924,789
2022-10-24	27.640	28.280	26.900	27.270	24.647	6,327,603
2022-10-21	27.400	27.920	27.110	27.670	25.009	5,491,646
2022-10-20	26.850	28.100	26.510	27.490	24.846	9,700,901
2022-10-19	28.080	28.080	26.500	26.840	24.259	9,822,399
2022-10-18	27.290	28.150	27.000	28.080	25.379	11,063,527
2022-10-17	26.890	27.850	26.500	27.160	24.548	13,880,760
2022-10-14	24.930	26.820	24.920	26.600	24.042	12,203,202
2022-10-13	24.400	25.160	24.110	24.900	22.505	6,140,975
2022-10-12	24.500	24.600	23.600	24.420	22.071	4,463,454
2022-10-11	24.110	24.500	23.950	24.400	22.053	3,390,478
2022-10-10	24.350	24.950	23.850	24.310	21.972	4,036,739
2022-09-30	24.100	24.460	23.830	24.180	21.854	4,422,514
2022-09-29	24.470	25.320	24.050	24.170	21.845	6,709,326
2022-09-28	25.040	25.150	24.010	24.300	21.963	6,436,385
2022-09-27	22.800	24.990	22.700	24.890	22.496	8,471,593
2022-09-26	23.300	23.590	22.710	22.720	20.535	3,519,025
2022-09-23	23.450	23.860	22.850	23.600	21.330	3,710,951
2022-09-22	23.700	23.800	23.160	23.300	21.059	2,544,232
2022-09-21	23.720	23.970	23.450	23.800	21.511	2,481,549
2022-09-20	23.700	24.000	23.600	23.780	21.493	2,725,474
2022-09-19	23.700	23.890	23.050	23.850	21.556	4,105,986
2022-09-16	24.300	24.490	23.610	23.700	21.421	6,345,024
2022-09-15	25.200	25.410	24.390	24.460	22.107	4,189,200
2022-09-14	24.280	25.350	23.790	25.190	22.767	7,372,285
2022-09-13	25.450	25.460	24.480	24.600	22.234	6,126,872
2022-09-09	24.840	25.520	24.680	25.450	23.002	5,503,759
2022-09-08	24.650	24.960	24.410	24.840	22.451	2,839,000
2022-09-07	24.780	24.840	24.400	24.650	22.279	4,932,768
2022-09-06	25.620	25.690	24.570	25.000	22.596	6,780,617
2022-09-05	27.110	27.110	24.960	25.440	22.993	8,868,264
2022-09-02	27.100	27.800	26.320	26.530	23.978	7,494,158
2022-09-01	26.730	27.200	26.580	26.850	24.268	3,729,216
2022-08-31	26.750	26.990	26.310	26.660	24.096	5,675,381
2022-08-30	26.670	27.450	26.600	26.750	24.177	3,421,231
2022-08-29	26.700	27.200	26.360	26.680	24.114	3,326,589
2022-08-26	26.880	27.290	26.450	26.930	24.340	4,329,913
2022-08-25	26.300	27.200	26.150	26.710	24.141	4,448,542
2022-08-24	26.610	26.830	26.100	26.440	23.897	5,041,421
2022-08-23	27.300	27.380	26.580	26.720	24.150	4,304,003
2022-08-22	27.200	27.570	26.230	27.280	24.656	8,879,476
2022-08-19	25.650	27.800	25.460	27.240	24.620	15,372,698
2022-08-18	25.170	25.870	25.170	25.450	23.002	5,571,445
2022-08-17	24.790	25.190	24.710	25.170	22.749	2,412,138
2022-08-16	25.310	25.600	24.660	24.790	22.406	5,422,000
2022-08-15	25.280	25.930	25.050	25.410	22.966	4,269,956
2022-08-12	25.700	25.700	25.040	25.320	22.885	3,151,138
2022-08-11	25.100	25.720	24.960	25.550	23.093	4,361,097
2022-08-10	24.700	25.430	24.600	25.100	22.686	5,300,468
2022-08-09	25.060	25.110	24.430	24.710	22.333	5,931,133
2022-08-08	25.700	25.720	24.910	25.170	22.749	6,259,283
2022-08-05	25.240	25.950	24.800	25.740	23.264	6,967,419
2022-08-04	25.150	25.300	24.580	25.230	22.803	3,999,877
2022-08-03	25.160	25.530	24.940	25.000	22.596	6,821,453
2022-08-02	25.930	26.060	25.000	25.150	22.731	7,888,069

← NewerPage 17 of 21 · 1,216 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.