Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	24.990	26.350	24.600	26.210	23.689	9,453,641
2022-07-29	25.380	25.690	24.750	24.990	22.587	4,410,990
2022-07-28	25.290	25.960	24.960	25.500	23.047	7,233,450
2022-07-27	24.890	25.270	24.690	25.070	22.659	3,848,426
2022-07-26	25.100	25.260	24.680	24.930	22.532	5,248,916
2022-07-25	24.890	25.470	24.600	25.090	22.677	6,367,816
2022-07-22	25.720	26.260	24.700	24.980	22.577	11,152,289
2022-07-21	25.710	26.280	25.610	26.040	23.536	12,020,865
2022-07-20	24.100	25.990	24.050	25.800	23.319	24,309,578
2022-07-19	24.000	24.640	23.500	24.170	21.845	24,996,653
2022-07-18	22.330	24.110	22.230	23.770	21.484	28,619,448
2022-07-15	21.970	22.740	21.670	21.920	19.812	5,842,723
2022-07-14	21.490	22.490	21.330	22.080	19.956	5,411,846
2022-07-13	21.550	21.860	21.200	21.480	19.414	5,274,788
2022-07-12	22.280	22.380	21.520	21.550	19.477	6,270,700
2022-07-11	22.360	22.600	22.060	22.290	20.146	5,150,297
2022-07-08	22.430	22.630	22.310	22.400	20.246	3,262,513
2022-07-07	22.510	22.830	22.240	22.430	20.273	6,055,795
2022-07-06	22.510	23.000	22.400	22.620	20.444	5,548,605
2022-07-05	23.010	23.300	22.510	22.620	20.444	5,956,121
2022-07-04	22.500	23.150	22.450	23.020	20.806	9,454,264
2022-07-01	23.120	23.140	22.470	22.580	20.408	5,340,578
2022-06-30	22.430	23.040	22.430	22.930	20.725	7,543,469
2022-06-29	22.590	22.870	22.390	22.420	20.264	6,987,626
2022-06-28	22.430	22.660	21.890	22.610	20.435	6,726,225
2022-06-27	22.510	23.080	22.210	22.480	20.318	9,139,577
2022-06-24	22.840	23.200	22.290	22.440	20.282	12,353,637
2022-06-23	23.200	23.420	22.320	22.900	20.698	16,882,559
2022-06-22	22.960	24.350	22.590	23.660	21.384	24,764,669
2022-06-21	22.330	23.090	22.160	22.570	20.399	9,358,724
2022-06-20	22.150	22.780	22.100	22.340	20.191	8,894,798
2022-06-17	22.500	22.600	21.810	22.160	20.029	7,039,500
2022-06-16	22.440	23.200	22.300	22.700	20.517	6,596,685
2022-06-15	21.950	22.700	21.950	22.400	20.246	10,761,155
2022-06-14	21.510	22.000	21.450	21.900	19.794	4,675,432
2022-06-13	21.500	21.730	21.480	21.680	19.595	3,863,723
2022-06-10	21.630	21.780	21.480	21.690	19.604	4,806,185
2022-06-09	21.720	22.430	21.010	22.000	19.884	9,812,345
2022-06-08	21.650	21.890	21.410	21.730	19.640	5,282,058
2022-06-07	21.700	22.210	21.500	21.650	19.568	4,699,147
2022-06-06	21.600	21.880	21.440	21.800	19.703	4,669,720
2022-06-02	21.600	21.750	21.400	21.610	19.532	3,198,344
2022-06-01	22.020	22.030	21.540	21.670	19.586	4,623,102
2022-05-31	21.660	22.180	21.460	22.180	20.047	4,455,673
2022-05-30	21.510	21.820	21.200	21.670	19.586	4,300,042
2022-05-27	21.900	22.150	21.470	21.520	19.450	5,880,638
2022-05-26	22.520	22.600	21.680	22.140	20.011	7,328,502
2022-05-25	21.070	22.650	21.060	22.410	20.255	15,257,164
2022-05-24	21.510	21.850	21.200	21.240	19.197	9,215,011
2022-05-23	21.200	21.600	20.920	21.530	19.459	7,389,725
2022-05-20	20.160	21.370	20.050	21.200	19.161	12,230,730
2022-05-19	20.160	20.180	19.660	20.090	18.158	5,530,668
2022-05-18	20.450	20.730	20.310	20.420	18.456	4,562,534
2022-05-17	20.580	20.610	20.190	20.390	18.429	3,928,488
2022-05-16	20.560	21.090	20.400	20.520	18.546	4,995,004
2022-05-13	20.680	20.950	20.290	20.590	18.610	4,023,452
2022-05-12	20.490	20.730	20.110	20.590	18.610	5,519,290
2022-05-11	20.410	21.190	20.390	20.510	18.537	7,888,151
2022-05-10	20.110	20.890	20.080	20.480	18.510	6,311,655
2022-05-09	20.050	20.680	20.000	20.450	18.483	5,715,518

← NewerPage 18 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.