Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.570	13.660	13.430	13.480	12.999	10,548,431
2026-01-14	13.530	13.820	13.430	13.620	13.134	22,915,916
2026-01-13	13.470	13.810	13.350	13.570	13.086	24,314,056
2026-01-12	13.310	13.400	13.240	13.400	12.922	13,735,941
2026-01-09	13.210	13.340	13.150	13.300	12.825	10,923,240
2026-01-08	13.120	13.280	13.090	13.220	12.748	9,540,779
2026-01-07	13.180	13.260	13.040	13.080	12.613	10,182,965
2026-01-06	13.130	13.180	13.070	13.180	12.710	10,180,300
2026-01-05	12.920	13.110	12.920	13.110	12.642	10,184,617
2025-12-31	13.130	13.190	12.850	12.860	12.401	10,892,516
2025-12-30	13.310	13.370	13.050	13.130	12.661	12,318,772
2025-12-29	13.590	13.600	13.270	13.370	12.893	11,513,039
2025-12-26	13.680	13.760	13.510	13.600	13.115	10,869,124
2025-12-25	13.660	13.780	13.620	13.690	13.201	9,887,511
2025-12-24	13.710	13.730	13.530	13.680	13.192	12,613,438
2025-12-23	13.850	13.930	13.700	13.700	13.211	15,989,234
2025-12-22	13.920	13.970	13.750	13.900	13.404	24,281,960
2025-12-19	13.800	14.330	13.500	13.990	13.491	49,493,262
2025-12-18	12.630	13.930	12.600	13.930	13.433	36,657,797
2025-12-17	12.440	12.700	12.430	12.660	12.208	7,291,745
2025-12-16	12.560	12.620	12.450	12.490	12.044	4,502,000
2025-12-15	12.550	12.640	12.450	12.560	12.112	4,191,800
2025-12-12	12.650	12.680	12.560	12.560	12.112	5,664,469
2025-12-11	13.050	13.090	12.600	12.660	12.208	9,158,543
2025-12-10	12.880	13.080	12.880	13.010	12.546	5,154,637
2025-12-09	13.010	13.040	12.900	12.920	12.459	4,347,268
2025-12-08	13.090	13.190	13.000	13.010	12.546	6,970,685
2025-12-05	13.030	13.090	12.860	13.070	12.603	4,870,499
2025-12-04	13.150	13.220	13.010	13.030	12.565	4,769,314
2025-12-03	13.140	13.250	13.070	13.180	12.710	5,978,892
2025-12-02	13.050	13.170	13.000	13.140	12.671	5,152,600
2025-12-01	12.960	13.090	12.920	13.050	12.584	4,742,932
2025-11-28	12.910	13.030	12.850	12.990	12.526	5,339,447
2025-11-27	13.020	13.020	12.870	12.950	12.488	4,716,250
2025-11-26	12.930	13.150	12.900	13.030	12.565	6,543,001
2025-11-25	12.890	13.030	12.800	12.930	12.468	6,448,200
2025-11-24	12.710	12.890	12.600	12.820	12.362	7,237,600
2025-11-21	13.230	13.290	12.650	12.670	12.218	14,863,996
2025-11-20	13.490	13.540	13.280	13.310	12.835	9,524,119
2025-11-19	13.690	13.840	13.420	13.480	12.999	10,870,818
2025-11-18	13.800	13.940	13.640	13.710	13.221	7,740,525
2025-11-17	14.160	14.170	13.800	13.820	13.327	12,641,800
2025-11-14	14.010	14.420	13.980	14.170	13.664	14,943,596
2025-11-13	14.040	14.120	13.860	14.070	13.568	10,452,200
2025-11-12	13.880	14.290	13.860	14.040	13.539	19,096,326
2025-11-11	13.770	13.930	13.670	13.860	13.365	9,017,049
2025-11-10	13.550	13.840	13.460	13.780	13.288	10,254,826
2025-11-07	13.430	13.620	13.360	13.540	13.057	8,843,127
2025-11-06	13.410	13.490	13.330	13.430	12.951	6,210,102
2025-11-05	13.330	13.470	13.330	13.400	12.922	6,335,600
2025-11-04	13.370	13.500	13.270	13.400	12.922	8,548,844
2025-11-03	13.410	13.510	13.330	13.370	12.893	11,733,523
2025-10-31	13.590	13.650	13.300	13.410	12.931	17,192,063
2025-10-30	13.810	13.960	13.700	13.770	13.278	5,984,502
2025-10-29	13.900	13.910	13.720	13.810	13.317	5,564,700
2025-10-28	13.920	14.030	13.890	13.940	13.442	4,515,100
2025-10-27	13.890	14.030	13.820	13.930	13.433	5,866,300
2025-10-24	14.140	14.140	13.860	13.870	13.375	8,002,900
2025-10-23	13.980	14.160	13.910	14.150	13.645	5,829,924
2025-10-22	13.990	14.110	13.920	13.980	13.481	5,920,120

← NewerPage 4 of 21 · 1,215 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.