Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	82.010	83.180	80.840	82.200	82.200	715,320
2023-07-27	84.500	85.790	82.170	82.460	82.460	1,091,429
2023-07-26	84.110	84.400	82.500	83.050	83.050	650,200
2023-07-25	84.500	85.000	83.110	84.530	84.530	908,634
2023-07-24	87.000	87.000	83.500	84.170	84.170	655,770
2023-07-21	89.050	89.520	85.520	86.220	86.220	993,119
2023-07-20	91.110	91.220	89.000	89.050	89.050	632,823
2023-07-19	92.490	92.520	89.400	90.590	90.590	1,146,810
2023-07-18	92.370	94.960	91.740	92.300	92.300	592,804
2023-07-17	93.090	94.000	91.570	93.380	93.380	673,240
2023-07-14	95.000	95.520	93.000	93.410	93.410	1,105,781
2023-07-13	94.240	97.470	93.200	96.060	96.060	1,458,138
2023-07-12	95.980	99.960	93.820	94.000	94.000	2,259,212
2023-07-11	90.020	97.120	89.000	95.650	95.650	2,324,145
2023-07-10	92.000	93.460	89.000	90.020	90.020	1,479,075
2023-07-07	92.000	94.790	90.080	90.730	90.730	2,018,581
2023-07-06	92.800	93.510	89.000	92.210	92.210	1,596,894
2023-07-05	88.060	96.000	87.040	91.940	91.940	4,880,335
2023-07-04	79.440	87.370	79.160	87.370	87.370	2,540,129
2023-07-03	79.790	81.950	79.010	79.430	79.430	735,953
2023-06-30	81.090	81.800	79.100	79.900	79.900	871,196
2023-06-29	79.000	82.450	78.590	81.330	81.330	727,949
2023-06-28	81.700	81.700	78.660	79.030	79.030	860,076
2023-06-27	81.980	83.350	80.710	81.790	81.790	484,600
2023-06-26	83.500	84.450	82.190	82.500	82.500	680,583
2023-06-21	86.900	86.900	83.440	83.770	83.770	691,788
2023-06-20	83.970	87.490	82.660	86.700	86.700	1,254,677
2023-06-19	84.780	85.640	84.080	84.530	84.530	860,450
2023-06-16	82.800	84.160	81.660	83.860	83.860	829,473
2023-06-15	83.570	86.710	83.300	83.590	83.590	1,133,600
2023-06-14	85.550	86.790	83.000	83.550	83.550	1,067,857
2023-06-13	81.770	87.780	81.500	87.200	87.200	2,282,167
2023-06-12	76.810	83.500	76.810	81.090	81.090	1,320,197
2023-06-09	78.650	78.930	74.730	76.430	76.430	666,638
2023-06-08	79.570	79.700	78.460	78.650	78.650	306,900
2023-06-07	78.860	80.200	77.700	79.860	79.860	340,652
2023-06-06	80.880	81.270	78.180	78.670	78.670	544,400
2023-06-05	83.310	83.580	80.660	81.460	81.460	394,400
2023-06-02	81.450	83.330	80.880	82.700	82.700	486,756
2023-06-01	80.370	82.480	79.880	81.450	81.450	434,315
2023-05-31	80.920	81.890	80.220	81.010	81.010	329,889
2023-05-30	81.500	81.890	79.700	81.260	80.300	401,789
2023-05-29	81.000	82.640	79.880	81.750	80.784	498,589
2023-05-26	80.300	80.900	79.490	80.460	79.510	190,680
2023-05-25	79.580	80.750	79.400	80.300	79.351	250,300
2023-05-24	79.800	80.380	78.710	79.980	79.035	286,105
2023-05-23	80.690	81.580	79.560	79.760	78.818	366,271
2023-05-22	80.500	81.740	80.100	80.550	79.598	256,148
2023-05-19	80.890	81.750	80.110	80.500	79.549	287,590
2023-05-18	82.000	82.490	80.520	80.880	79.925	373,690
2023-05-17	79.380	82.160	78.700	82.100	81.130	638,972
2023-05-16	80.260	80.780	79.300	79.450	78.511	224,338
2023-05-15	80.410	81.680	79.500	80.030	79.085	321,896
2023-05-12	81.390	82.900	80.240	80.410	79.460	172,400
2023-05-11	80.640	84.370	80.300	81.890	80.923	503,836
2023-05-10	79.030	81.300	78.100	80.800	79.845	455,996
2023-05-09	80.740	80.830	78.900	79.100	78.166	383,454
2023-05-08	81.660	82.230	78.810	80.790	79.836	612,755
2023-05-05	82.000	82.160	80.850	81.490	80.527	224,443
2023-05-04	84.010	84.540	81.310	82.160	81.189	463,936

← NewerPage 14 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.