Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	79.960	80.120	77.500	79.360	79.360	979,275
2024-01-22	83.890	84.630	78.640	79.520	79.520	1,261,444
2024-01-19	82.400	86.580	82.400	83.800	83.800	1,227,978
2024-01-18	80.820	82.940	78.940	82.500	82.500	1,043,625
2024-01-17	84.200	84.420	81.380	81.490	81.490	826,975
2024-01-16	85.200	85.630	83.180	83.990	83.990	457,242
2024-01-15	84.580	86.810	84.180	85.190	85.190	389,500
2024-01-12	86.000	86.700	85.000	85.400	85.400	544,200
2024-01-11	84.300	85.820	82.500	85.800	85.800	857,018
2024-01-10	87.220	87.250	84.300	84.500	84.500	943,358
2024-01-09	87.910	89.530	86.470	87.220	87.220	535,803
2024-01-08	90.000	90.660	87.670	87.860	87.860	1,003,502
2024-01-05	90.700	93.470	90.000	90.660	90.660	566,474
2024-01-04	91.000	93.890	89.640	92.400	92.400	918,162
2024-01-03	96.470	96.470	91.000	91.200	91.200	1,266,689
2024-01-02	99.130	100.20	96.800	96.830	96.830	591,677
2023-12-29	97.030	99.800	96.780	99.350	99.350	952,351
2023-12-28	95.470	97.500	93.900	97.300	97.300	860,555
2023-12-27	93.530	95.940	92.530	95.780	95.780	897,029
2023-12-26	93.880	94.000	91.010	93.350	93.350	821,523
2023-12-25	93.080	94.350	92.350	93.880	93.880	714,420
2023-12-22	95.330	95.610	92.240	93.080	93.080	928,174
2023-12-21	95.600	96.390	92.450	95.450	95.450	1,160,665
2023-12-20	96.340	98.220	94.360	95.600	95.600	737,718
2023-12-19	96.000	96.670	94.880	95.810	95.810	436,300
2023-12-18	97.990	99.290	96.140	96.400	96.400	622,850
2023-12-15	100.58	100.63	97.530	97.990	97.990	642,876
2023-12-14	100.18	103.19	99.800	99.990	99.990	855,758
2023-12-13	100.16	100.88	98.400	99.490	99.490	1,051,771
2023-12-12	100.79	102.32	99.250	100.18	100.18	1,223,443
2023-12-11	97.500	102.76	95.050	101.86	101.86	2,143,405
2023-12-08	94.550	97.520	94.250	96.920	96.920	1,693,409
2023-12-07	92.920	96.200	91.870	94.920	94.920	1,760,612
2023-12-06	92.680	93.950	92.210	92.490	92.490	996,710
2023-12-05	95.770	95.950	92.920	93.190	93.190	1,354,307
2023-12-04	96.690	97.300	94.700	95.770	95.770	1,684,456
2023-12-01	98.000	99.440	95.900	97.000	97.000	1,917,524
2023-11-30	100.49	101.74	96.410	98.400	98.400	2,913,042
2023-11-29	103.00	106.50	100.06	100.75	100.75	2,747,643
2023-11-28	103.86	106.80	100.42	102.50	102.50	2,579,691
2023-11-27	105.65	108.00	102.00	105.00	105.00	4,512,840
2023-11-24	106.32	109.00	99.590	101.70	101.70	4,057,911
2023-11-23	92.110	101.35	91.550	101.35	101.35	2,134,538
2023-11-22	93.710	95.060	91.640	92.140	92.140	700,379
2023-11-21	97.900	98.330	93.900	93.990	93.990	1,411,839
2023-11-20	97.630	104.51	97.110	97.590	97.590	1,603,547
2023-11-17	97.330	98.690	95.200	97.510	97.510	1,108,054
2023-11-16	94.160	99.960	93.300	97.500	97.500	1,959,237
2023-11-15	91.290	95.510	90.190	94.110	94.110	1,602,126
2023-11-14	88.370	92.500	88.370	90.190	90.190	1,159,641
2023-11-13	91.000	92.000	88.910	90.860	90.860	837,425
2023-11-10	93.800	93.800	89.500	89.840	89.840	1,175,644
2023-11-09	92.000	96.000	91.600	92.200	92.200	2,227,047
2023-11-08	89.900	95.700	89.890	91.920	91.920	3,170,639
2023-11-07	84.880	87.550	84.300	87.000	87.000	952,684
2023-11-06	83.500	87.200	83.500	85.480	85.480	951,590
2023-11-03	81.620	83.890	81.020	82.840	82.840	500,076
2023-11-02	81.790	82.240	81.000	81.360	81.360	343,200
2023-11-01	81.650	83.300	81.310	81.790	81.790	391,559
2023-10-31	86.070	86.130	81.220	82.440	82.440	971,863

← NewerPage 12 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.