Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.580	14.640	14.420	14.620	13.903	25,718,168
2025-07-18	15.050	15.090	14.440	14.600	13.884	37,821,805
2025-07-17	15.810	15.890	14.950	15.030	14.293	33,398,952
2025-07-16	15.900	16.030	15.690	15.790	15.015	17,103,673
2025-07-15	16.340	16.470	15.880	15.900	15.120	10,431,800
2025-07-14	16.210	16.680	16.140	16.450	15.643	11,282,000
2025-07-11	16.300	16.460	16.190	16.210	15.415	9,353,201
2025-07-10	16.040	16.530	16.010	16.330	15.529	10,504,121
2025-07-09	16.130	16.260	16.010	16.090	15.301	7,350,518
2025-07-08	16.370	16.570	15.960	16.220	15.424	13,301,000
2025-07-07	16.450	16.660	16.310	16.390	15.586	7,935,100
2025-07-04	16.480	16.720	16.170	16.570	15.757	13,459,800
2025-07-03	16.860	17.070	16.410	16.520	15.710	17,746,249
2025-07-02	16.170	16.750	15.750	16.570	15.757	25,498,222
2025-07-01	16.300	16.390	15.980	16.110	15.320	12,215,185
2025-06-30	15.670	16.390	15.630	16.340	15.539	20,842,262
2025-06-27	15.660	15.930	15.390	15.700	14.930	13,887,220
2025-06-26	15.400	15.730	15.400	15.670	14.901	11,647,600
2025-06-25	15.970	16.050	15.590	15.780	15.006	15,742,598
2025-06-24	15.960	16.120	15.700	15.840	15.063	14,029,722
2025-06-23	15.860	16.010	15.630	15.880	15.101	13,037,133
2025-06-20	16.010	16.140	15.860	15.980	15.196	10,797,524
2025-06-19	16.640	16.980	15.830	16.020	15.234	20,948,785
2025-06-18	16.640	17.120	16.620	16.750	15.928	16,462,500
2025-06-17	17.650	17.680	16.860	17.020	16.185	26,564,700
2025-06-16	17.500	17.950	17.150	17.240	16.394	29,658,479
2025-06-13	17.650	18.340	17.210	17.500	16.642	51,578,633
2025-06-12	16.200	17.750	16.200	17.750	16.879	17,433,555
2025-06-11	16.730	16.850	16.120	16.140	15.348	17,425,849
2025-06-10	16.830	16.960	16.510	16.780	15.957	17,556,709
2025-06-09	16.280	17.130	16.090	16.860	16.033	27,610,679
2025-06-06	16.820	17.060	16.120	16.170	15.377	23,620,387
2025-06-05	17.430	17.780	16.960	17.030	16.195	22,106,589
2025-06-04	17.510	17.630	17.020	17.430	16.575	29,240,164
2025-06-03	16.370	18.150	16.370	17.800	16.642	49,233,579
2025-05-30	17.140	17.880	16.870	16.880	15.781	33,372,633
2025-05-29	17.070	17.520	16.880	17.280	16.155	46,106,833
2025-05-28	17.410	17.900	16.890	17.210	16.090	55,146,787
2025-05-27	18.840	18.990	17.580	17.870	16.707	74,765,688
2025-05-26	19.540	19.590	18.200	18.850	17.623	80,256,927
2025-05-23	18.260	19.010	17.980	19.010	17.773	100,802,636
2025-05-22	17.020	18.260	16.120	17.280	16.155	99,998,212
2025-05-21	17.190	17.190	16.700	17.190	16.071	28,477,278
2025-05-20	14.200	15.630	14.100	15.630	14.613	43,315,783
2025-05-19	13.940	14.290	13.790	14.210	13.285	11,413,100
2025-05-16	13.710	14.070	13.660	13.780	12.883	6,169,084
2025-05-15	13.870	13.890	13.710	13.740	12.846	4,049,300
2025-05-14	14.050	14.060	13.780	13.860	12.958	6,972,200
2025-05-13	14.010	14.170	13.850	14.070	13.154	7,028,587
2025-05-12	14.160	14.250	13.950	14.010	13.098	9,024,500
2025-05-09	13.870	14.260	13.870	14.190	13.267	12,584,700
2025-05-08	13.990	14.000	13.720	13.870	12.967	11,352,009
2025-05-07	14.330	14.440	13.980	14.030	13.117	12,935,667
2025-05-06	14.220	14.700	14.130	14.170	13.248	17,547,537
2025-04-30	14.010	14.430	13.970	14.190	13.267	9,884,700
2025-04-29	14.200	14.530	13.950	14.100	13.182	15,680,400
2025-04-28	13.600	14.380	13.450	14.300	13.369	28,901,110
2025-04-25	13.280	13.490	13.230	13.350	12.481	5,825,601
2025-04-24	13.270	13.410	13.190	13.280	12.416	4,174,800
2025-04-23	13.290	13.370	13.180	13.250	12.388	3,881,500

← NewerPage 6 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.