Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.460	12.580	12.380	12.520	12.073	4,337,358
2026-04-17	12.640	12.640	12.460	12.500	12.054	5,138,963
2026-04-16	12.670	12.710	12.530	12.660	12.208	5,384,437
2026-04-15	12.610	12.740	12.510	12.700	12.247	8,229,718
2026-04-14	12.580	12.600	12.350	12.450	12.006	4,299,700
2026-04-13	12.490	12.580	12.370	12.430	11.986	4,054,838
2026-04-10	12.570	12.760	12.550	12.560	12.112	4,691,409
2026-04-09	12.820	12.960	12.520	12.540	12.092	7,260,061
2026-04-08	12.760	12.910	12.650	12.900	12.440	6,777,576
2026-04-07	12.500	12.650	12.310	12.540	12.092	3,951,500
2026-04-03	12.850	12.880	12.480	12.500	12.054	6,630,313
2026-04-02	12.860	13.010	12.820	12.910	12.449	6,112,103
2026-04-01	12.830	12.880	12.630	12.850	12.391	5,873,464
2026-03-31	12.750	12.890	12.660	12.680	12.227	4,655,920
2026-03-30	12.510	12.790	12.490	12.770	12.314	5,982,522
2026-03-27	12.290	12.620	12.260	12.580	12.131	5,304,076
2026-03-26	12.430	12.560	12.300	12.380	11.938	5,084,544
2026-03-25	12.360	12.490	12.290	12.430	11.986	5,499,624
2026-03-24	12.180	12.400	12.040	12.360	11.919	6,801,233
2026-03-23	12.580	12.580	11.950	11.980	11.552	10,435,675
2026-03-20	12.940	13.040	12.720	12.720	12.266	5,348,823
2026-03-19	13.120	13.170	12.850	12.900	12.440	6,164,913
2026-03-18	13.120	13.220	13.080	13.190	12.719	4,102,000
2026-03-17	13.220	13.360	13.110	13.110	12.642	6,446,103
2026-03-16	13.140	13.250	13.130	13.190	12.719	3,604,000
2026-03-13	13.200	13.260	13.180	13.200	12.729	6,642,907
2026-03-12	13.180	13.220	13.080	13.120	12.652	3,701,714
2026-03-11	13.220	13.220	13.130	13.200	12.729	3,491,700
2026-03-10	13.220	13.290	13.170	13.230	12.758	5,162,871
2026-03-09	12.980	13.240	12.930	13.210	12.738	7,397,098
2026-03-06	12.880	13.110	12.850	13.100	12.632	6,646,182
2026-03-05	13.000	13.080	12.850	12.940	12.478	5,966,627
2026-03-04	12.980	13.050	12.780	12.810	12.353	7,671,645
2026-03-03	13.150	13.260	13.010	13.040	12.575	8,887,200
2026-03-02	13.420	13.450	13.070	13.160	12.690	11,955,235
2026-02-27	13.520	13.580	13.480	13.570	13.086	7,590,176
2026-02-26	13.700	13.750	13.500	13.530	13.047	9,283,898
2026-02-25	13.570	13.780	13.560	13.730	13.240	7,160,909
2026-02-24	13.610	13.670	13.550	13.580	13.095	6,884,601
2026-02-13	13.700	13.750	13.510	13.540	13.057	7,623,200
2026-02-12	13.870	13.880	13.610	13.700	13.211	9,313,802
2026-02-11	14.080	14.140	13.850	13.870	13.375	12,701,731
2026-02-10	14.730	14.800	14.080	14.090	13.587	20,624,014
2026-02-09	14.100	14.650	14.020	14.380	13.867	21,764,670
2026-02-06	14.250	14.280	13.910	13.950	13.452	15,056,900
2026-02-05	14.050	14.280	14.000	14.130	13.626	12,227,718
2026-02-04	13.890	14.050	13.830	14.050	13.548	10,435,538
2026-02-03	13.850	13.980	13.760	13.890	13.394	7,894,236
2026-02-02	14.000	14.090	13.700	13.740	13.250	12,339,522
2026-01-30	14.100	14.270	13.880	14.060	13.558	14,475,426
2026-01-29	13.990	14.200	13.770	14.090	13.587	14,686,310
2026-01-28	13.950	14.360	13.900	14.090	13.587	22,014,665
2026-01-27	14.290	14.370	13.870	14.000	13.500	23,040,437
2026-01-26	13.990	14.080	13.710	13.890	13.394	18,055,574
2026-01-23	14.120	14.350	13.920	14.040	13.539	36,641,307
2026-01-22	13.450	13.730	13.420	13.650	13.163	11,077,529
2026-01-21	13.530	13.570	13.390	13.450	12.970	9,521,409
2026-01-20	13.550	13.630	13.450	13.580	13.095	9,070,097
2026-01-19	13.200	13.650	13.070	13.550	13.066	12,772,888
2026-01-16	13.490	13.550	13.200	13.220	12.748	10,945,252

← NewerPage 3 of 5 · 242 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.