Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.070	11.600	11.050	11.530	11.318	14,946,557
2026-07-15	10.690	11.170	10.610	11.150	10.945	12,257,634
2026-07-14	10.360	10.950	10.310	10.800	10.601	14,406,690
2026-07-13	10.150	10.460	10.100	10.390	10.199	11,042,143
2026-07-10	10.110	10.290	9.900	10.120	9.934	6,570,582
2026-07-09	10.250	10.380	10.010	10.050	9.865	5,903,393
2026-07-08	10.210	10.470	10.050	10.290	10.101	5,512,525
2026-07-07	10.450	10.470	10.160	10.190	10.002	6,370,700
2026-07-06	10.340	10.520	10.170	10.450	10.258	8,540,589
2026-07-03	10.240	10.430	10.190	10.360	10.169	6,864,470
2026-07-02	10.040	10.340	10.010	10.170	9.983	9,261,930
2026-07-01	9.600	10.090	9.500	10.070	9.885	11,534,650
2026-06-30	9.930	9.970	9.490	9.590	9.413	10,221,699
2026-06-29	9.860	10.150	9.410	10.020	9.836	11,713,986
2026-06-26	10.270	10.300	9.870	9.880	9.698	9,828,096
2026-06-25	10.430	10.490	10.150	10.320	10.130	6,833,463
2026-06-24	10.830	10.890	10.440	10.500	10.307	7,295,189
2026-06-23	10.560	10.970	10.540	10.790	10.591	6,300,952
2026-06-22	10.600	10.690	10.330	10.620	10.424	6,914,408
2026-06-18	10.690	10.800	10.580	10.710	10.513	4,288,124
2026-06-17	11.000	11.000	10.690	10.760	10.562	5,022,259
2026-06-16	11.210	11.220	10.900	10.990	10.788	5,014,199
2026-06-15	11.200	11.290	11.120	11.230	11.023	4,636,900
2026-06-12	10.890	11.240	10.810	11.170	10.964	6,851,066
2026-06-11	10.920	11.040	10.720	10.830	10.631	4,352,393
2026-06-10	10.880	11.040	10.770	11.030	10.827	5,279,163
2026-06-09	11.080	11.100	10.880	10.930	10.729	4,524,021
2026-06-08	11.200	11.340	10.880	11.050	10.847	7,110,200
2026-06-05	11.220	11.480	11.210	11.350	11.141	5,052,800
2026-06-04	11.350	11.440	11.080	11.180	10.974	5,081,858
2026-06-03	11.700	11.710	11.340	11.360	11.151	5,759,600
2026-06-02	11.880	11.950	11.690	11.700	11.485	6,194,921
2026-06-01	11.560	12.000	11.510	11.920	11.701	8,711,878
2026-05-29	11.190	11.670	11.170	11.570	11.357	9,260,261
2026-05-28	11.540	11.570	11.270	11.360	10.955	4,922,543
2026-05-27	11.520	11.620	11.340	11.540	11.128	5,889,843
2026-05-26	11.410	11.640	11.390	11.560	11.147	4,648,191
2026-05-25	11.760	11.780	11.340	11.470	11.061	9,095,334
2026-05-22	11.870	11.940	11.640	11.720	11.302	6,195,600
2026-05-21	12.130	12.240	11.850	11.860	11.437	7,542,400
2026-05-20	12.410	12.420	12.050	12.110	11.678	6,897,800
2026-05-19	12.330	12.500	12.270	12.420	11.977	6,034,700
2026-05-18	12.880	12.900	12.270	12.330	11.890	11,772,500
2026-05-15	12.950	13.090	12.830	12.930	12.468	9,802,102
2026-05-14	12.760	13.140	12.670	13.040	12.575	14,239,466
2026-05-13	12.750	12.970	12.710	12.770	12.314	5,845,533
2026-05-12	12.860	12.860	12.660	12.710	12.256	6,065,419
2026-05-11	12.830	12.940	12.720	12.920	12.459	6,953,100
2026-05-08	12.780	12.840	12.750	12.780	12.324	5,043,300
2026-05-07	12.880	12.980	12.720	12.730	12.276	5,987,900
2026-05-06	12.700	12.890	12.630	12.860	12.401	8,630,744
2026-04-30	12.800	12.830	12.590	12.680	12.227	6,832,498
2026-04-29	12.460	12.890	12.400	12.750	12.295	15,155,693
2026-04-28	12.330	12.480	12.200	12.250	11.813	7,378,213
2026-04-27	12.530	12.630	12.220	12.380	11.938	8,058,622
2026-04-24	12.590	12.680	12.360	12.540	12.092	4,996,100
2026-04-23	12.520	12.740	12.490	12.680	12.227	5,914,065
2026-04-22	12.460	12.590	12.460	12.560	12.112	3,091,100
2026-04-21	12.520	12.630	12.470	12.500	12.054	3,201,600
2026-04-20	12.460	12.580	12.380	12.520	12.073	4,337,358

← NewerPage 2 of 2 · 120 trading days

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.