Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	29.500	30.750	29.500	29.930	26.624	8,721,710
2022-01-27	30.760	30.780	29.200	29.390	26.144	9,968,207
2022-01-26	31.500	31.700	29.780	30.110	26.784	15,976,338
2022-01-25	33.510	33.680	31.200	31.300	27.843	16,044,888
2022-01-24	33.580	33.800	32.660	33.520	29.818	5,090,958
2022-01-21	34.800	35.050	33.460	33.850	30.111	6,379,086
2022-01-20	35.760	36.070	34.300	34.450	30.645	9,307,581
2022-01-19	36.270	36.270	35.090	35.790	31.837	5,166,518
2022-01-18	36.000	36.850	35.370	36.350	32.335	6,368,573
2022-01-17	36.520	36.520	35.250	36.150	32.157	7,438,156
2022-01-14	36.000	36.670	35.670	36.510	32.478	6,098,172
2022-01-13	37.110	37.390	35.880	36.060	32.077	8,182,780
2022-01-12	37.900	38.030	37.050	37.470	33.331	6,994,944
2022-01-11	36.700	38.380	36.690	37.940	33.750	9,423,787
2022-01-10	37.000	37.450	35.500	36.950	32.869	16,677,047
2022-01-07	37.620	39.220	37.180	38.470	34.221	11,814,908
2022-01-06	37.300	37.980	36.820	37.630	33.474	9,755,498
2022-01-05	39.230	39.310	37.310	37.700	33.536	12,123,285
2022-01-04	39.280	41.550	38.690	39.300	34.959	26,602,651
2021-12-31	35.780	38.700	35.660	38.510	34.257	17,944,229
2021-12-30	35.610	36.090	34.920	35.950	31.979	8,181,270
2021-12-29	36.890	37.220	35.540	35.810	31.855	13,890,515
2021-12-28	37.700	38.250	36.700	36.880	32.807	17,172,643
2021-12-27	35.320	38.660	35.310	37.910	33.723	21,798,023
2021-12-24	35.070	36.270	34.690	35.620	31.686	9,953,580
2021-12-23	35.780	35.830	34.970	35.160	31.277	10,809,552
2021-12-22	36.710	36.790	35.590	36.250	32.246	8,165,193
2021-12-21	36.630	37.070	36.250	36.690	32.638	7,585,861
2021-12-20	36.790	37.210	36.200	36.630	32.584	9,259,962
2021-12-17	36.800	37.330	36.260	36.830	32.762	8,934,353
2021-12-16	37.260	37.700	35.900	37.120	33.020	15,571,896
2021-12-15	37.920	38.300	37.000	37.100	33.002	11,661,457
2021-12-14	38.500	38.730	37.590	37.810	33.634	10,646,514
2021-12-13	39.110	39.700	38.340	38.530	34.274	12,524,712
2021-12-10	38.510	40.200	38.500	39.520	35.155	12,382,826
2021-12-09	36.930	39.490	36.810	39.100	34.781	19,447,124
2021-12-08	37.480	37.940	36.090	37.300	33.180	16,560,466
2021-12-07	34.910	37.280	34.560	36.310	32.300	25,239,040
2021-12-06	33.420	35.750	32.940	34.730	30.894	14,170,522
2021-12-03	33.250	33.730	32.430	33.530	29.827	5,900,078
2021-12-02	34.170	34.490	32.990	33.420	29.729	8,082,578
2021-12-01	34.650	34.670	33.910	34.000	30.245	7,269,546
2021-11-30	34.950	35.300	34.380	34.580	30.761	9,234,212
2021-11-29	35.600	36.100	34.660	35.100	31.223	8,711,056
2021-11-26	35.510	36.230	35.220	35.650	31.712	10,659,519
2021-11-25	34.650	36.370	34.530	35.310	31.410	16,327,147
2021-11-24	34.000	34.870	33.850	34.530	30.716	7,838,489
2021-11-23	33.600	35.020	33.180	34.560	30.743	8,599,057
2021-11-22	34.020	34.770	33.320	33.380	29.693	8,894,210
2021-11-19	34.620	34.690	33.910	34.500	30.690	3,957,927
2021-11-18	35.320	35.500	34.400	34.450	30.645	6,102,415
2021-11-17	34.700	36.620	34.510	35.360	31.455	16,251,253
2021-11-16	33.350	34.790	33.350	34.510	30.698	8,434,178
2021-11-15	33.320	33.860	32.600	33.720	29.996	7,806,699
2021-11-12	34.480	34.480	32.410	33.020	29.373	11,386,220
2021-11-11	35.180	35.370	33.910	34.410	30.609	5,821,793
2021-11-10	35.490	35.490	34.210	35.120	31.241	7,704,225
2021-11-09	35.300	35.840	34.800	35.500	31.579	10,423,618
2021-11-08	35.190	35.680	34.650	35.320	31.419	9,362,459
2021-11-05	35.430	36.300	35.150	35.700	31.757	14,884,112

← NewerPage 20 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.