Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.000	13.360	12.980	13.300	12.434	7,093,900
2025-04-21	12.900	13.190	12.750	13.050	12.201	5,124,634
2025-04-18	13.240	13.900	12.890	12.920	12.079	7,192,144
2025-04-17	13.020	13.270	13.000	13.090	12.238	4,261,286
2025-04-16	13.220	13.230	12.900	13.150	12.294	4,740,400
2025-04-15	13.010	13.330	12.950	13.220	12.360	7,994,312
2025-04-14	12.740	12.930	12.740	12.920	12.079	5,068,190
2025-04-11	12.820	12.960	12.670	12.690	11.864	4,042,277
2025-04-10	12.750	12.910	12.650	12.850	12.014	5,669,100
2025-04-09	12.350	12.760	12.040	12.680	11.855	7,535,526
2025-04-08	11.810	12.400	11.810	12.400	11.593	9,625,140
2025-04-07	12.780	12.780	11.810	11.810	11.041	10,089,700
2025-04-03	12.940	13.230	12.920	13.120	12.266	4,663,800
2025-04-02	12.950	13.140	12.920	13.040	12.191	3,209,654
2025-04-01	12.770	13.280	12.720	13.020	12.173	8,067,339
2025-03-31	12.890	12.910	12.630	12.720	11.892	4,207,199
2025-03-28	13.000	13.140	12.880	12.890	12.051	4,550,188
2025-03-27	12.910	13.050	12.770	13.040	12.191	4,261,908
2025-03-26	12.840	12.960	12.810	12.920	12.079	3,334,239
2025-03-25	12.750	12.900	12.670	12.850	12.014	3,985,267
2025-03-24	12.960	13.030	12.620	12.750	11.920	6,696,467
2025-03-21	13.330	13.460	12.950	12.960	12.117	9,668,494
2025-03-20	13.550	13.560	13.300	13.340	12.472	4,878,505
2025-03-19	13.560	13.600	13.420	13.480	12.603	4,348,600
2025-03-18	13.510	13.630	13.380	13.580	12.696	5,837,474
2025-03-17	13.670	13.700	13.480	13.510	12.631	6,254,688
2025-03-14	13.350	13.670	13.250	13.630	12.743	10,765,275
2025-03-13	13.250	13.450	13.210	13.330	12.463	5,059,537
2025-03-12	13.370	13.390	13.250	13.300	12.434	4,787,800
2025-03-11	13.290	13.360	13.190	13.330	12.463	6,528,610
2025-03-10	13.050	13.490	13.040	13.490	12.612	13,173,666
2025-03-07	13.080	13.140	12.970	13.050	12.201	5,041,375
2025-03-06	13.150	13.190	13.030	13.090	12.238	4,917,195
2025-03-05	13.270	13.340	13.060	13.110	12.257	5,227,334
2025-03-04	13.170	13.380	13.120	13.340	12.472	6,273,696
2025-03-03	13.000	13.250	12.980	13.160	12.304	7,563,696
2025-02-28	13.060	13.180	12.960	12.990	12.145	7,025,000
2025-02-27	12.960	13.130	12.880	13.120	12.266	6,769,000
2025-02-26	12.880	13.000	12.770	13.000	12.154	5,509,722
2025-02-25	12.940	12.970	12.810	12.830	11.995	5,229,530
2025-02-24	13.000	13.070	12.940	12.980	12.135	5,789,900
2025-02-21	13.250	13.330	13.020	13.050	12.201	7,158,400
2025-02-20	12.860	13.370	12.810	13.260	12.397	12,159,872
2025-02-19	12.730	12.870	12.660	12.840	12.004	4,976,500
2025-02-18	13.000	13.030	12.670	12.730	11.902	7,488,900
2025-02-17	13.220	13.250	12.950	13.000	12.154	7,461,400
2025-02-14	12.860	13.240	12.830	13.090	12.238	8,063,448
2025-02-13	12.790	13.070	12.760	12.920	12.079	10,146,106
2025-02-12	12.810	12.880	12.710	12.820	11.986	5,665,070
2025-02-11	12.810	12.850	12.580	12.690	11.864	4,652,593
2025-02-10	12.630	12.870	12.590	12.810	11.976	7,076,356
2025-02-07	12.450	12.720	12.390	12.630	11.808	7,504,399
2025-02-06	12.400	12.460	12.180	12.450	11.640	6,865,922
2025-02-05	12.550	12.600	12.360	12.380	11.574	5,344,661
2025-01-27	12.300	12.530	12.300	12.460	11.649	6,263,400
2025-01-24	12.190	12.320	12.140	12.270	11.472	4,918,100
2025-01-23	12.200	12.360	12.180	12.230	11.434	6,445,200
2025-01-22	12.250	12.250	12.000	12.130	11.341	4,098,940
2025-01-21	12.300	12.330	12.160	12.250	11.453	4,033,795
2025-01-20	12.200	12.360	12.150	12.260	11.462	6,964,400

← NewerPage 7 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.