Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.840	20.500	19.600	20.210	18.266	7,791,955
2022-05-05	19.700	20.730	19.160	20.250	18.302	15,821,484
2022-04-29	18.990	20.570	18.960	20.300	18.348	13,683,406
2022-04-28	19.280	19.630	18.730	19.000	16.901	7,777,950
2022-04-27	18.630	19.460	18.230	19.420	17.275	7,416,093
2022-04-26	19.250	19.500	18.800	18.910	16.821	6,675,636
2022-04-25	20.520	20.520	19.010	19.060	16.955	10,693,345
2022-04-22	20.500	20.990	20.140	20.780	18.485	7,052,747
2022-04-21	21.470	21.820	20.550	20.630	18.351	12,809,468
2022-04-20	21.400	21.880	21.180	21.470	19.099	8,894,474
2022-04-19	21.510	21.810	21.200	21.350	18.992	6,907,624
2022-04-18	21.910	21.930	21.350	21.510	19.134	5,006,346
2022-04-15	21.850	22.250	21.570	21.920	19.499	6,294,046
2022-04-14	21.780	22.330	21.620	22.030	19.597	7,343,803
2022-04-13	22.090	22.600	21.560	21.630	19.241	10,894,191
2022-04-12	21.760	22.450	21.110	22.320	19.855	10,435,549
2022-04-11	22.190	22.440	21.500	21.600	19.214	10,237,878
2022-04-08	22.630	22.770	21.950	22.210	19.757	8,829,443
2022-04-07	23.250	23.490	22.540	22.600	20.104	10,604,398
2022-04-06	23.900	24.060	23.130	23.300	20.727	13,012,688
2022-04-01	23.680	24.120	23.030	23.520	20.922	11,246,758
2022-03-31	23.800	24.940	23.590	23.780	21.154	17,625,888
2022-03-30	23.480	24.090	22.850	23.880	21.242	10,582,596
2022-03-29	23.110	23.340	22.810	23.140	20.584	7,220,425
2022-03-28	23.400	23.400	22.800	22.920	20.389	8,806,937
2022-03-25	24.000	24.460	23.490	23.490	20.896	10,317,450
2022-03-24	23.860	24.300	23.600	24.180	21.509	7,067,508
2022-03-23	24.030	24.730	23.710	24.160	21.492	8,664,352
2022-03-22	24.850	24.850	23.880	24.060	21.403	10,958,937
2022-03-21	24.140	25.120	24.090	24.930	22.177	11,547,356
2022-03-18	23.850	24.430	23.670	24.070	21.412	9,701,555
2022-03-17	23.800	24.910	23.520	23.940	21.296	21,903,990
2022-03-16	24.490	24.490	22.340	23.850	21.216	23,695,685
2022-03-15	25.550	25.870	24.150	24.150	21.483	20,964,528
2022-03-14	28.990	28.990	26.600	26.830	23.867	25,778,544
2022-03-11	25.690	28.340	25.390	28.200	25.085	24,130,945
2022-03-10	25.330	26.530	25.330	25.760	22.915	9,473,115
2022-03-09	25.600	26.150	24.250	24.950	22.194	11,565,655
2022-03-08	26.920	27.000	25.600	25.770	22.924	8,800,593
2022-03-07	27.610	27.770	26.560	26.890	23.920	10,377,240
2022-03-04	27.220	28.370	27.170	27.570	24.525	11,465,865
2022-03-03	27.800	27.960	27.200	27.350	24.329	10,913,356
2022-03-02	27.650	27.960	27.360	27.810	24.738	5,251,680
2022-03-01	28.060	28.370	27.750	27.890	24.810	6,760,002
2022-02-28	28.400	28.750	27.680	28.040	24.943	10,145,036
2022-02-25	28.850	29.040	28.410	28.610	25.450	5,648,512
2022-02-24	28.890	29.300	28.200	28.530	25.379	6,329,576
2022-02-23	28.800	29.470	28.800	29.020	25.815	6,509,879
2022-02-22	29.610	29.750	28.400	28.720	25.548	8,817,622
2022-02-21	30.100	30.500	29.650	29.810	26.518	5,940,237
2022-02-18	29.880	30.330	29.480	30.210	26.873	6,467,540
2022-02-17	30.500	30.670	30.000	30.090	26.767	5,714,188
2022-02-16	29.930	31.100	29.700	30.680	27.291	7,974,063
2022-02-15	29.700	30.200	29.110	29.870	26.571	11,448,944
2022-02-14	29.810	30.200	29.500	29.670	26.393	4,219,228
2022-02-11	31.170	31.170	29.840	30.000	26.687	6,089,298
2022-02-10	30.500	31.460	30.250	31.130	27.692	7,620,664
2022-02-09	30.190	30.720	30.120	30.500	27.131	5,774,088
2022-02-08	30.650	30.750	29.800	30.310	26.962	4,187,572
2022-02-07	30.580	31.000	30.160	30.580	27.202	6,586,669

← NewerPage 19 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.