Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.870	14.010	13.770	13.990	13.491	4,869,539
2025-10-20	13.860	14.030	13.820	13.880	13.385	5,590,031
2025-10-17	14.020	14.100	13.820	13.860	13.365	7,086,917
2025-10-16	14.050	14.110	13.900	13.980	13.481	6,049,000
2025-10-15	13.860	14.090	13.800	14.060	13.558	6,624,155
2025-10-14	13.770	13.890	13.730	13.830	13.336	6,230,851
2025-10-13	13.710	13.800	13.570	13.740	13.250	7,435,020
2025-10-10	13.950	14.070	13.820	14.040	13.539	6,873,704
2025-10-09	13.990	13.990	13.660	13.900	13.404	6,786,281
2025-09-30	13.960	13.960	13.830	13.920	13.423	3,959,400
2025-09-29	14.000	14.000	13.700	13.920	13.423	5,318,037
2025-09-26	14.130	14.170	13.910	13.990	13.491	6,270,039
2025-09-25	14.280	14.350	14.060	14.130	13.626	5,382,395
2025-09-24	14.260	14.450	14.220	14.440	13.732	5,064,900
2025-09-23	14.250	14.350	14.010	14.350	13.646	8,877,351
2025-09-22	14.450	14.530	14.180	14.280	13.580	8,790,100
2025-09-19	14.640	14.640	14.430	14.490	13.779	7,229,000
2025-09-18	15.000	15.000	14.520	14.670	13.950	17,144,627
2025-09-17	14.970	15.100	14.890	14.980	14.245	7,323,775
2025-09-16	14.950	14.990	14.850	14.970	14.236	6,285,100
2025-09-15	15.060	15.060	14.900	14.980	14.245	6,592,103
2025-09-12	15.080	15.230	15.050	15.070	14.331	6,358,742
2025-09-11	15.170	15.190	14.830	15.150	14.407	11,969,790
2025-09-10	15.100	15.170	15.020	15.140	14.397	6,732,100
2025-09-09	15.230	15.330	15.010	15.180	14.435	11,562,406
2025-09-08	14.940	15.230	14.880	15.220	14.473	13,700,827
2025-09-05	14.970	15.100	14.680	14.960	14.226	9,311,100
2025-09-04	14.730	15.070	14.730	14.980	14.245	14,483,225
2025-09-03	14.970	15.210	14.680	14.730	14.007	12,612,880
2025-09-02	15.000	15.180	14.720	14.980	14.245	14,733,438
2025-09-01	14.790	15.000	14.630	14.940	14.207	14,305,306
2025-08-29	14.580	14.840	14.510	14.690	13.969	10,153,947
2025-08-28	14.740	14.850	14.300	14.640	13.922	16,102,349
2025-08-27	15.280	15.360	14.740	14.740	14.017	23,735,270
2025-08-26	15.110	15.350	15.020	15.280	14.531	13,955,721
2025-08-25	15.170	15.240	15.010	15.160	14.416	17,602,600
2025-08-22	15.240	15.270	15.020	15.160	14.416	10,156,576
2025-08-21	15.350	15.410	15.190	15.250	14.502	10,822,166
2025-08-20	15.300	15.380	15.200	15.320	14.569	10,427,900
2025-08-19	15.050	15.660	15.030	15.350	14.597	22,974,670
2025-08-18	15.000	15.210	14.980	15.080	14.340	14,635,436
2025-08-15	14.720	14.990	14.700	14.970	14.236	11,238,618
2025-08-14	14.970	15.000	14.680	14.720	13.998	10,536,800
2025-08-13	15.010	15.130	14.870	14.990	14.255	10,799,050
2025-08-12	15.200	15.280	14.950	14.990	14.255	11,799,243
2025-08-11	14.940	15.280	14.900	15.200	14.454	15,103,287
2025-08-08	14.930	14.980	14.820	14.910	14.179	8,109,352
2025-08-07	15.000	15.100	14.900	14.910	14.179	11,085,400
2025-08-06	15.020	15.060	14.870	15.010	14.274	9,751,750
2025-08-05	14.980	15.090	14.910	15.010	14.274	9,200,584
2025-08-04	15.050	15.080	14.800	15.000	14.264	12,301,000
2025-08-01	14.990	15.250	14.980	15.130	14.388	13,394,578
2025-07-31	15.460	15.470	14.900	14.980	14.245	17,836,198
2025-07-30	15.100	15.510	14.960	15.480	14.721	22,055,951
2025-07-29	15.410	15.440	14.830	15.160	14.416	24,813,594
2025-07-28	15.030	15.800	15.020	15.410	14.654	39,023,492
2025-07-25	14.980	15.270	14.910	15.020	14.283	24,310,276
2025-07-24	14.660	14.940	14.640	14.940	14.207	25,428,700
2025-07-23	14.520	14.920	14.510	14.640	13.922	30,934,068
2025-07-22	14.630	14.630	14.410	14.560	13.846	17,136,378

← NewerPage 5 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.