Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	97.520	103.77	96.150	100.50	99.313	1,340,462
2023-02-01	93.640	97.200	92.810	96.470	95.330	785,820
2023-01-31	95.270	95.390	92.800	93.510	92.405	565,019
2023-01-30	96.990	97.420	94.400	94.520	93.403	557,600
2023-01-20	95.240	96.030	92.880	94.660	93.542	609,677
2023-01-19	96.090	96.900	94.000	95.170	94.046	699,294
2023-01-18	94.880	97.900	93.880	96.060	94.925	942,938
2023-01-17	93.480	96.660	92.180	94.750	93.631	1,458,380
2023-01-16	89.890	93.140	88.110	93.000	91.901	1,394,685
2023-01-13	89.570	90.000	87.750	88.550	87.504	402,460
2023-01-12	88.500	90.100	87.530	89.050	87.998	605,082
2023-01-11	90.110	90.940	88.000	88.500	87.455	844,087
2023-01-10	91.360	92.500	90.010	90.620	89.549	756,084
2023-01-09	86.940	93.310	85.810	91.490	90.409	2,566,201
2023-01-06	85.920	88.130	85.320	87.000	85.972	1,197,315
2023-01-05	84.620	87.210	83.550	85.900	84.885	713,611
2023-01-04	86.920	87.990	83.820	84.100	83.106	728,313
2023-01-03	83.490	87.200	82.670	86.710	85.686	781,508
2022-12-30	86.240	87.500	82.640	83.010	82.029	899,811
2022-12-29	84.160	87.540	84.110	86.250	85.231	878,433
2022-12-28	84.750	86.580	84.110	84.940	83.937	650,526
2022-12-27	83.520	85.850	82.890	85.000	83.996	740,500
2022-12-26	76.550	83.550	76.000	83.200	82.217	1,536,238
2022-12-23	79.700	79.700	75.880	76.660	75.754	1,500,612
2022-12-22	83.280	83.990	78.950	79.800	78.857	994,122
2022-12-21	86.200	86.480	83.070	83.280	82.296	469,404
2022-12-20	85.000	86.850	84.990	86.190	85.172	252,336
2022-12-19	85.010	87.500	85.010	85.550	84.539	410,030
2022-12-16	86.740	87.090	85.450	85.680	84.668	464,061
2022-12-15	86.500	87.800	85.410	87.660	86.624	437,456
2022-12-14	87.880	87.880	85.900	86.500	85.478	486,972
2022-12-13	88.400	89.210	87.000	87.090	86.061	486,093
2022-12-12	88.590	89.830	86.800	88.850	87.800	793,022
2022-12-09	88.010	89.880	87.500	88.930	87.879	675,750
2022-12-08	89.610	89.710	88.000	88.020	86.980	641,835
2022-12-07	91.330	92.320	89.690	89.730	88.670	928,504
2022-12-06	90.390	92.860	90.000	91.990	90.903	1,036,897
2022-12-05	90.410	91.800	90.000	90.390	89.322	546,495
2022-12-02	90.840	92.870	90.110	90.390	89.322	778,200
2022-12-01	91.010	92.700	90.070	90.910	89.836	1,076,161
2022-11-30	87.990	91.540	85.000	90.930	89.856	1,878,203
2022-11-29	87.290	88.490	86.300	87.620	86.585	623,463
2022-11-28	86.000	88.520	85.510	87.230	86.200	429,484
2022-11-25	89.230	89.380	88.010	88.060	87.020	442,966
2022-11-24	89.770	91.200	88.710	89.750	88.690	498,796
2022-11-23	89.900	89.900	86.940	89.700	88.640	965,316
2022-11-22	92.000	92.500	88.730	89.740	88.680	904,794
2022-11-21	88.060	93.500	87.610	92.660	91.565	1,596,073
2022-11-18	91.600	92.200	87.300	89.500	88.443	1,762,690
2022-11-17	91.280	92.800	90.220	91.500	90.419	838,256
2022-11-16	95.260	96.950	92.000	92.320	91.229	1,382,029
2022-11-15	92.830	95.380	91.000	95.320	94.194	1,724,621
2022-11-14	92.180	93.150	89.300	92.400	91.308	1,229,905
2022-11-11	94.990	95.790	91.580	91.840	90.755	1,273,760
2022-11-10	95.160	95.480	92.000	92.900	91.803	1,417,902
2022-11-09	98.890	99.750	95.200	95.700	94.569	1,258,300
2022-11-08	100.21	101.20	97.710	98.780	97.613	965,735
2022-11-07	103.88	104.89	99.810	100.20	99.016	2,498,910
2022-11-04	103.22	105.94	101.63	104.87	103.63	1,283,293
2022-11-03	99.650	105.98	97.500	103.91	102.68	3,202,866

← NewerPage 16 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.