Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	70.250	74.200	70.100	72.960	72.960	943,240
2024-04-25	71.500	71.500	70.080	70.250	70.250	519,455
2024-04-24	69.060	71.550	68.540	71.500	71.500	883,520
2024-04-23	69.090	69.930	68.020	68.830	68.830	567,371
2024-04-22	68.000	70.300	66.160	69.090	69.090	936,615
2024-04-19	71.610	71.610	67.000	68.880	68.880	1,203,497
2024-04-18	72.230	72.810	70.270	71.600	71.600	801,249
2024-04-17	71.000	73.800	70.100	72.650	72.650	1,131,827
2024-04-16	73.220	74.990	69.290	69.600	69.600	1,493,973
2024-04-15	76.870	78.000	73.910	74.730	74.730	1,223,520
2024-04-12	77.980	79.300	76.600	76.870	76.870	1,334,827
2024-04-11	80.000	80.610	76.030	77.500	77.500	1,913,838
2024-04-10	81.100	81.800	80.200	80.440	80.440	553,601
2024-04-09	79.740	81.900	78.980	81.190	81.190	759,791
2024-04-08	80.800	83.500	79.340	80.130	80.130	1,600,518
2024-04-03	82.900	82.990	80.230	80.760	80.760	681,322
2024-04-02	82.780	83.820	81.510	82.900	82.900	593,438
2024-04-01	80.150	84.090	80.080	82.800	82.800	1,198,880
2024-03-29	83.000	83.450	80.000	80.210	80.210	657,243
2024-03-28	80.130	81.990	79.300	80.750	80.750	709,845
2024-03-27	80.080	83.310	78.550	80.720	80.720	985,364
2024-03-26	79.570	81.800	79.350	80.020	80.020	644,131
2024-03-25	80.510	81.460	79.490	79.630	79.630	763,355
2024-03-22	81.000	81.840	80.410	81.000	81.000	639,579
2024-03-21	81.000	82.350	80.800	81.760	81.760	772,443
2024-03-20	82.340	83.000	80.600	81.400	81.400	787,478
2024-03-19	82.020	82.850	81.200	82.260	82.260	908,194
2024-03-18	82.200	82.900	80.600	82.550	82.550	1,001,614
2024-03-15	78.370	82.200	77.850	81.760	81.760	1,494,226
2024-03-14	81.000	82.880	77.810	78.800	78.800	1,169,004
2024-03-13	79.870	81.200	79.130	80.490	80.490	1,134,904
2024-03-12	75.120	79.850	75.120	79.850	79.850	2,305,172
2024-03-11	74.470	75.210	73.600	75.190	75.190	627,484
2024-03-08	74.370	75.080	73.230	74.750	74.750	728,242
2024-03-07	75.180	76.660	74.380	74.900	74.900	735,133
2024-03-06	75.200	76.100	73.650	74.990	74.990	808,254
2024-03-05	76.340	76.860	74.800	76.060	76.060	629,081
2024-03-04	78.700	79.000	75.270	76.860	76.860	804,485
2024-03-01	77.500	78.120	75.360	77.150	77.150	1,292,237
2024-02-29	73.680	77.250	73.200	77.250	77.250	1,221,350
2024-02-28	79.450	80.490	73.950	73.980	73.980	1,284,210
2024-02-27	76.200	79.990	75.200	79.450	79.450	979,209
2024-02-26	75.060	77.930	74.230	76.030	76.030	803,391
2024-02-23	73.770	75.000	72.900	74.910	74.910	888,623
2024-02-22	72.690	74.200	72.220	73.920	73.920	865,667
2024-02-21	71.500	74.880	70.150	72.450	72.450	991,480
2024-02-20	71.040	72.170	70.400	71.500	71.500	1,013,393
2024-02-19	73.770	73.990	70.640	71.640	71.640	1,226,424
2024-02-08	70.000	73.990	70.000	73.160	73.160	1,521,332
2024-02-07	67.030	72.500	66.590	69.920	69.920	1,855,270
2024-02-06	60.000	65.980	58.360	65.980	65.980	1,406,099
2024-02-05	64.600	64.600	58.640	59.980	59.980	1,731,105
2024-02-02	69.000	69.670	62.420	65.150	65.150	1,123,430
2024-02-01	70.150	70.470	66.800	68.750	68.750	959,740
2024-01-31	72.000	72.920	69.210	69.240	69.240	966,498
2024-01-30	74.390	75.850	72.510	73.080	73.080	721,586
2024-01-29	78.500	79.250	74.010	74.300	74.300	1,068,479
2024-01-26	81.610	81.750	77.820	78.240	78.240	1,010,300
2024-01-25	78.990	83.260	78.000	81.980	81.980	761,114
2024-01-24	79.450	80.800	76.010	78.920	78.920	922,208

← NewerPage 11 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.