Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	84.030	85.500	83.700	84.830	83.828	319,452
2023-04-27	84.220	85.480	83.130	84.570	83.571	345,373
2023-04-26	82.910	85.200	82.290	84.730	83.729	629,046
2023-04-25	81.900	86.760	80.560	83.500	82.514	1,243,937
2023-04-24	81.200	82.550	79.080	82.130	81.160	606,812
2023-04-21	85.500	85.700	80.680	81.950	80.982	1,313,278
2023-04-20	84.490	87.980	81.580	86.320	85.300	1,107,314
2023-04-19	84.000	84.930	83.880	84.280	83.284	270,600
2023-04-18	86.330	86.330	84.080	84.260	83.265	508,654
2023-04-17	84.690	87.570	84.500	86.110	85.093	731,152
2023-04-14	84.650	85.600	83.810	84.840	83.838	404,608
2023-04-13	85.030	85.330	83.760	84.130	83.136	634,103
2023-04-12	87.010	88.000	85.560	85.740	84.727	938,292
2023-04-11	88.980	89.700	86.520	87.190	86.160	1,187,890
2023-04-10	86.530	92.870	85.540	90.470	89.401	1,766,174
2023-04-07	84.040	86.490	84.020	85.520	84.510	508,930
2023-04-06	84.000	85.820	83.460	84.900	83.897	653,776
2023-04-04	86.670	86.700	83.160	83.890	82.899	947,198
2023-04-03	86.060	87.720	85.200	87.000	85.972	966,460
2023-03-31	86.480	88.490	86.040	86.850	85.824	295,776
2023-03-30	86.560	87.200	85.880	86.820	85.794	521,063
2023-03-29	88.140	88.900	85.100	87.000	85.972	571,107
2023-03-28	89.600	89.690	87.870	88.140	87.099	367,100
2023-03-27	90.500	91.150	89.640	89.770	88.710	462,339
2023-03-24	91.430	91.740	89.500	90.300	89.233	377,500
2023-03-23	89.240	90.880	88.800	90.880	89.806	341,200
2023-03-22	91.440	91.880	89.190	89.700	88.640	505,963
2023-03-21	90.000	91.500	88.500	90.920	89.846	321,685
2023-03-20	88.020	90.680	86.390	89.760	88.700	580,137
2023-03-17	90.110	90.350	88.010	88.200	87.158	368,809
2023-03-16	91.990	91.990	88.110	88.200	87.158	504,000
2023-03-15	90.380	92.380	89.900	91.800	90.716	364,628
2023-03-14	91.000	91.250	87.380	89.990	88.927	458,683
2023-03-13	91.660	91.920	89.080	91.090	90.014	523,875
2023-03-10	93.090	93.090	91.000	91.690	90.607	356,800
2023-03-09	93.300	94.220	92.570	93.090	91.990	165,551
2023-03-08	92.050	94.200	92.050	93.300	92.198	307,901
2023-03-07	94.540	94.540	92.300	93.100	92.000	480,199
2023-03-06	95.540	96.000	91.000	95.120	93.996	985,348
2023-03-03	94.770	95.760	93.900	95.210	94.085	349,148
2023-03-02	97.130	97.130	94.280	94.770	93.650	558,300
2023-03-01	93.700	97.210	93.020	97.140	95.992	830,603
2023-02-28	93.990	94.670	92.500	93.710	92.603	528,824
2023-02-27	93.050	96.200	92.020	93.310	92.208	729,361
2023-02-24	97.000	98.480	94.330	94.610	93.492	1,018,403
2023-02-23	95.000	100.87	94.180	99.750	98.572	1,770,358
2023-02-22	94.000	97.560	92.890	94.660	93.542	700,235
2023-02-21	95.500	95.700	93.860	94.740	93.621	541,501
2023-02-20	94.040	95.500	93.330	94.940	93.818	395,400
2023-02-17	97.500	97.500	94.560	94.850	93.729	668,795
2023-02-16	99.010	100.50	96.000	96.850	95.706	770,900
2023-02-15	100.78	101.70	98.380	98.990	97.821	796,358
2023-02-14	101.99	102.60	99.500	100.25	99.066	567,798
2023-02-13	101.16	102.60	99.300	101.99	100.79	643,620
2023-02-10	102.30	104.00	100.00	101.16	99.965	1,337,575
2023-02-09	98.900	104.20	98.260	103.62	102.40	1,304,542
2023-02-08	101.00	101.60	98.200	99.000	97.830	643,221
2023-02-07	96.960	103.00	96.960	102.00	100.80	1,240,548
2023-02-06	98.010	99.960	96.330	96.530	95.390	641,208
2023-02-03	100.50	103.44	98.230	99.250	98.078	838,064

← NewerPage 15 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.