Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	54.900	54.900	53.530	54.570	54.570	888,721
2024-07-24	57.240	57.750	54.880	55.030	55.030	909,477
2024-07-23	59.800	60.290	57.200	57.240	57.240	913,914
2024-07-22	61.410	61.410	59.560	60.040	60.040	643,400
2024-07-19	59.700	61.940	59.180	61.020	61.020	873,080
2024-07-18	60.380	60.910	58.760	59.900	59.900	936,451
2024-07-17	62.450	62.860	60.200	60.790	60.790	1,462,684
2024-07-16	61.790	64.150	61.700	63.150	63.150	1,285,044
2024-07-15	62.310	64.110	61.700	62.000	62.000	1,390,715
2024-07-12	62.200	63.570	61.320	62.570	62.570	1,055,002
2024-07-11	61.400	64.700	61.010	63.210	63.210	1,941,850
2024-07-10	58.140	61.290	58.140	60.720	60.720	1,700,611
2024-07-09	55.380	58.400	55.380	58.000	58.000	1,299,017
2024-07-08	57.210	57.210	55.600	55.960	55.960	756,749
2024-07-05	56.840	56.840	56.840	56.840	56.840	0
2024-07-04	57.490	58.430	56.510	56.840	56.840	1,020,622
2024-07-03	58.410	58.550	56.780	57.110	57.110	1,236,613
2024-07-02	60.010	60.400	57.910	58.220	58.220	1,168,152
2024-07-01	60.550	61.020	57.900	60.490	60.490	1,493,381
2024-06-28	60.880	62.380	60.010	60.490	60.490	1,270,692
2024-06-27	63.500	63.970	60.600	60.680	60.680	1,292,089
2024-06-26	62.980	63.730	61.620	63.630	63.630	1,017,370
2024-06-25	64.400	64.950	62.080	62.560	62.560	1,020,600
2024-06-24	67.680	67.800	64.020	64.410	64.410	1,511,352
2024-06-21	68.440	68.800	67.050	68.380	68.380	385,000
2024-06-20	68.900	69.940	68.420	68.460	68.460	400,844
2024-06-19	71.300	71.300	68.700	69.300	69.300	702,934
2024-06-18	70.010	71.230	69.770	70.860	70.860	632,015
2024-06-17	68.000	70.580	67.710	70.130	70.130	1,008,075
2024-06-14	68.400	69.200	67.670	68.310	68.310	547,484
2024-06-13	68.210	69.160	67.340	68.360	68.360	537,020
2024-06-12	68.020	69.300	67.900	68.090	68.090	514,515
2024-06-11	65.800	68.760	64.700	68.590	68.590	755,340
2024-06-07	65.700	67.150	64.790	65.300	65.300	517,800
2024-06-06	67.570	67.690	65.430	65.660	65.660	606,600
2024-06-05	68.020	69.480	67.700	68.370	68.370	708,100
2024-06-04	68.210	68.800	67.200	67.710	67.710	545,500
2024-06-03	69.980	69.990	68.150	68.710	68.710	698,895
2024-05-31	67.920	69.750	67.920	69.400	69.400	535,580
2024-05-30	66.830	68.130	66.140	67.780	67.780	419,880
2024-05-29	66.710	67.700	66.670	67.010	67.010	411,216
2024-05-28	67.990	68.550	66.720	66.770	66.770	505,400
2024-05-27	67.200	67.980	65.070	67.520	67.520	921,400
2024-05-24	69.110	69.230	67.060	67.100	67.100	830,700
2024-05-23	70.480	70.500	68.910	69.090	69.090	673,105
2024-05-22	70.220	70.940	69.500	70.800	70.800	547,439
2024-05-21	71.490	71.500	69.410	69.730	69.730	974,600
2024-05-20	72.450	73.230	71.200	71.490	71.490	767,289
2024-05-17	71.500	71.700	70.340	71.350	71.350	471,288
2024-05-16	71.990	72.470	70.600	70.950	70.950	466,938
2024-05-15	72.440	72.900	71.400	71.520	71.520	476,973
2024-05-14	72.610	74.080	72.260	72.440	72.440	502,235
2024-05-13	74.000	74.010	72.310	72.610	72.610	680,109
2024-05-10	77.170	78.000	74.360	74.500	74.500	1,185,800
2024-05-09	76.530	78.900	75.700	77.760	77.760	1,769,533
2024-05-08	76.460	79.790	74.930	74.950	74.950	1,434,500
2024-05-07	74.700	76.080	74.500	75.180	75.180	816,500
2024-05-06	75.250	77.870	74.900	75.400	75.400	1,470,075
2024-04-30	74.900	74.900	73.500	73.680	73.680	716,039
2024-04-29	71.870	74.990	71.870	74.350	74.350	1,104,209

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.9600 CNY
2022-05-31	0.9000 CNY
2021-05-25	0.5300 CNY
2020-06-15	0.4400 CNY
2019-06-05	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.