Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	81.800	87.780	81.550	86.150	86.150	1,440,108
2023-10-27	80.300	81.770	79.560	80.760	80.760	399,388
2023-10-26	81.460	82.500	79.800	81.600	81.600	251,096
2023-10-25	79.560	82.350	78.020	81.540	81.540	543,716
2023-10-24	78.340	79.580	77.010	78.570	78.570	303,834
2023-10-23	80.310	80.690	77.110	78.340	78.340	585,648
2023-10-20	81.220	81.800	80.270	80.700	80.700	231,906
2023-10-19	80.800	82.410	80.310	81.130	81.130	339,006
2023-10-18	81.750	82.900	80.490	81.810	81.810	295,796
2023-10-17	82.010	83.570	79.420	82.540	82.540	463,334
2023-10-16	85.000	85.010	81.500	82.000	82.000	639,186
2023-10-13	84.000	84.990	83.660	84.620	84.620	278,500
2023-10-12	86.620	87.010	83.610	84.690	84.690	589,017
2023-10-11	85.470	88.250	84.900	86.610	86.610	423,528
2023-10-10	86.630	86.890	85.450	85.450	85.450	274,700
2023-10-09	86.850	87.190	84.880	86.640	86.640	432,770
2023-09-28	83.960	87.490	83.470	86.850	86.850	815,041
2023-09-27	83.150	84.390	83.090	83.160	83.160	146,565
2023-09-26	83.890	83.890	82.680	83.160	83.160	196,573
2023-09-25	83.880	84.570	83.010	83.810	83.810	362,774
2023-09-22	83.140	84.350	82.910	84.050	84.050	194,974
2023-09-21	83.050	83.940	82.580	82.910	82.910	197,300
2023-09-20	83.920	84.840	83.100	83.140	83.140	220,819
2023-09-19	84.940	85.690	83.580	84.170	84.170	254,448
2023-09-18	84.310	85.700	83.050	85.490	85.490	746,625
2023-09-15	82.910	85.620	82.600	85.380	85.380	514,312
2023-09-14	85.000	85.050	82.900	83.390	83.390	616,888
2023-09-13	87.770	87.770	84.310	85.250	85.250	620,421
2023-09-12	89.010	89.750	86.760	88.170	88.170	625,002
2023-09-11	87.070	89.750	86.400	88.620	88.620	848,900
2023-09-08	84.660	87.910	84.480	86.460	86.460	747,502
2023-09-07	86.660	87.420	84.600	84.750	84.750	347,017
2023-09-06	84.380	87.280	84.200	86.600	86.600	463,700
2023-09-05	85.050	85.800	84.480	84.870	84.870	245,740
2023-09-04	86.480	87.450	83.380	84.760	84.760	740,300
2023-09-01	87.330	87.870	86.000	86.470	86.470	257,300
2023-08-31	87.600	88.600	87.000	87.340	87.340	341,900
2023-08-30	86.850	88.660	86.250	88.050	88.050	515,970
2023-08-29	83.520	87.880	83.020	86.850	86.850	575,660
2023-08-28	86.990	87.300	82.550	84.290	84.290	562,327
2023-08-25	84.050	84.420	82.260	83.000	83.000	293,105
2023-08-24	83.670	86.500	83.260	84.460	84.460	253,490
2023-08-23	85.260	85.750	83.000	84.000	84.000	301,605
2023-08-22	84.590	86.480	83.630	85.940	85.940	458,100
2023-08-21	85.380	86.860	83.600	84.070	84.070	365,900
2023-08-18	86.650	86.890	84.680	85.380	85.380	285,187
2023-08-17	85.800	87.870	83.550	86.650	86.650	441,745
2023-08-16	87.260	87.650	85.860	86.100	86.100	186,645
2023-08-15	87.000	88.190	85.800	87.570	87.570	408,820
2023-08-14	86.320	87.230	85.000	87.000	87.000	439,990
2023-08-11	87.720	89.500	85.250	87.500	87.500	671,792
2023-08-10	88.300	89.980	87.000	87.610	87.610	818,234
2023-08-09	86.010	89.310	85.000	88.630	88.630	1,038,231
2023-08-08	85.660	86.480	85.040	86.070	86.070	455,138
2023-08-07	85.360	86.490	84.800	86.200	86.200	513,700
2023-08-04	84.510	86.670	84.100	85.620	85.620	588,050
2023-08-03	85.730	86.160	84.840	85.000	85.000	639,602
2023-08-02	83.200	88.000	82.850	85.890	85.890	1,676,599
2023-08-01	82.320	84.000	81.800	83.160	83.160	657,579
2023-07-31	82.200	84.000	81.000	82.880	82.880	1,063,600

← NewerPage 13 of 21 · 1,212 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.