Yunnan Hongxiang Yixintang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.710	13.890	13.530	13.560	12.678	7,783,367
2024-10-23	13.970	14.000	13.710	13.750	12.855	11,248,700
2024-10-22	13.500	13.920	13.430	13.900	12.995	11,836,690
2024-10-21	13.590	13.650	13.320	13.520	12.640	11,532,945
2024-10-18	13.100	13.720	13.000	13.470	12.593	13,638,501
2024-10-17	13.420	13.560	13.110	13.120	12.266	8,289,890
2024-10-16	13.070	13.550	12.980	13.340	12.472	10,962,700
2024-10-15	13.490	13.590	13.200	13.200	12.341	10,189,980
2024-10-14	13.250	13.540	13.040	13.530	12.650	11,609,611
2024-10-11	13.910	13.920	13.060	13.250	12.388	13,852,359
2024-10-10	13.980	14.520	13.710	13.900	12.995	14,313,030
2024-10-09	15.130	15.130	14.000	14.000	13.089	26,041,268
2024-10-08	16.420	16.420	14.660	15.420	14.417	34,226,141
2024-09-30	14.320	14.930	14.030	14.930	13.958	28,867,548
2024-09-27	13.000	13.800	13.000	13.570	12.687	23,356,400
2024-09-26	12.140	12.850	12.070	12.810	11.976	15,613,443
2024-09-25	12.180	12.500	12.000	12.160	11.369	15,139,291
2024-09-24	11.370	11.990	11.350	11.990	11.210	14,937,100
2024-09-23	11.470	11.570	11.280	11.330	10.593	6,849,800
2024-09-20	11.710	11.730	11.420	11.510	10.761	7,780,840
2024-09-19	11.170	11.950	11.170	11.650	10.892	17,926,926
2024-09-18	11.080	11.200	10.840	11.160	10.434	9,431,600
2024-09-13	11.250	11.430	11.010	11.090	10.368	10,927,540
2024-09-12	11.480	11.620	11.250	11.260	10.527	11,371,148
2024-09-11	11.490	11.640	11.330	11.490	10.742	10,829,100
2024-09-10	11.810	12.030	11.360	11.600	10.845	16,343,313
2024-09-09	12.060	12.420	11.880	11.960	11.182	13,294,350
2024-09-06	12.700	12.730	12.120	12.180	11.387	20,774,308
2024-09-05	12.460	13.050	12.410	12.710	11.883	33,658,254
2024-09-04	11.610	12.470	11.590	12.220	11.425	26,266,628
2024-09-03	11.340	11.780	11.180	11.690	10.929	14,674,930
2024-09-02	12.040	12.070	11.330	11.330	10.593	16,311,137
2024-08-30	11.710	12.470	11.570	12.140	11.350	14,032,029
2024-08-29	11.350	11.730	11.280	11.700	10.939	9,704,090
2024-08-28	11.370	11.520	11.290	11.410	10.667	6,293,654
2024-08-27	11.580	11.650	11.350	11.400	10.658	6,226,829
2024-08-26	11.600	11.710	11.480	11.580	10.826	4,721,900
2024-08-23	11.650	11.850	11.570	11.600	10.845	5,652,337
2024-08-22	11.950	11.980	11.630	11.660	10.901	8,034,720
2024-08-21	12.080	12.170	11.910	11.930	11.154	6,167,600
2024-08-20	12.450	12.480	12.100	12.120	11.331	8,461,802
2024-08-19	12.480	12.700	12.470	12.490	11.677	7,250,110
2024-08-16	12.750	12.840	12.610	12.630	11.808	6,867,153
2024-08-15	12.660	12.930	12.550	12.730	11.902	8,798,490
2024-08-14	12.930	12.970	12.710	12.720	11.892	7,518,100
2024-08-13	13.100	13.110	12.820	12.990	12.145	9,517,180
2024-08-12	13.070	13.300	12.960	13.130	12.276	11,493,241
2024-08-09	13.430	13.550	13.070	13.100	12.247	15,199,409
2024-08-08	13.300	13.600	13.250	13.480	12.603	11,486,480
2024-08-07	13.560	13.570	13.250	13.380	12.509	12,235,620
2024-08-06	13.540	13.820	13.430	13.620	12.734	14,555,086
2024-08-05	13.260	13.890	13.210	13.470	12.593	18,158,466
2024-08-02	13.280	13.680	13.190	13.320	12.453	13,417,500
2024-08-01	13.750	13.880	13.270	13.370	12.500	14,259,552
2024-07-31	13.350	13.850	13.180	13.770	12.874	13,572,257
2024-07-30	13.450	13.480	13.280	13.410	12.537	4,983,701
2024-07-29	13.490	13.490	13.260	13.370	12.500	6,719,500
2024-07-26	13.540	13.620	13.390	13.520	12.640	6,304,623
2024-07-25	13.100	13.520	13.020	13.460	12.584	8,285,070
2024-07-24	13.260	13.330	12.950	13.180	12.322	8,343,790

← NewerPage 9 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.