Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	98.650	100.21	95.130	98.500	97.336	2,088,456
2022-11-01	99.680	100.00	95.890	97.970	96.813	2,535,480
2022-10-31	105.06	107.50	97.060	98.430	97.267	3,019,178
2022-10-28	111.65	116.46	107.20	107.21	105.94	1,613,180
2022-10-27	112.82	115.36	111.00	111.46	110.14	1,144,836
2022-10-26	112.33	116.29	111.62	113.00	111.67	1,168,060
2022-10-25	112.50	114.23	109.81	113.13	111.79	1,419,809
2022-10-24	114.17	115.45	112.00	113.25	111.91	1,539,135
2022-10-21	109.45	116.50	106.08	113.51	112.17	2,930,405
2022-10-20	107.77	110.94	105.50	107.30	106.03	2,481,062
2022-10-19	104.66	110.90	103.00	107.21	105.94	2,962,186
2022-10-18	106.98	106.98	98.340	104.70	103.46	5,192,711
2022-10-17	97.000	99.220	97.000	99.220	98.048	1,128,440
2022-10-14	85.530	91.500	83.700	90.200	89.134	1,882,564
2022-10-13	84.600	87.450	83.610	84.610	83.610	1,152,155
2022-10-12	82.410	85.640	78.780	85.260	84.253	1,569,964
2022-10-11	83.100	83.500	81.510	81.720	80.755	1,063,060
2022-10-10	87.600	88.600	82.250	82.520	81.545	1,387,760
2022-09-30	91.430	91.580	87.000	87.400	86.368	920,360
2022-09-29	91.810	93.710	90.370	92.100	91.012	661,737
2022-09-28	93.600	94.310	90.090	91.230	90.152	827,274
2022-09-27	92.090	94.660	91.220	94.000	92.890	1,007,639
2022-09-26	89.150	93.200	87.890	91.980	90.893	1,436,919
2022-09-23	97.840	98.500	89.480	89.760	88.700	2,440,753
2022-09-22	94.990	100.35	93.570	97.800	96.645	1,307,760
2022-09-21	96.680	98.150	95.300	95.620	94.490	914,460
2022-09-20	97.870	100.60	96.210	98.250	97.089	1,175,378
2022-09-19	96.150	99.500	95.250	98.000	96.842	1,151,909
2022-09-16	95.690	98.500	94.510	95.910	94.777	1,281,053
2022-09-15	102.00	102.11	94.010	95.540	94.411	1,370,260
2022-09-14	99.000	101.59	97.800	101.16	99.965	896,630
2022-09-13	101.83	103.42	99.620	100.98	99.787	945,117
2022-09-09	102.99	103.00	99.220	101.81	100.61	1,060,999
2022-09-08	106.90	106.90	101.88	101.92	100.72	1,002,390
2022-09-07	102.36	107.70	101.58	104.89	103.65	2,018,974
2022-09-06	98.320	104.55	97.710	102.98	101.76	2,079,711
2022-09-05	97.820	101.20	95.500	97.330	96.180	1,332,085
2022-09-02	94.830	99.700	93.100	97.850	96.694	1,995,088
2022-09-01	96.900	98.000	93.580	94.100	92.988	1,389,500
2022-08-31	99.670	100.50	94.880	97.160	96.012	1,582,527
2022-08-30	101.98	102.66	98.610	99.050	97.880	1,974,400
2022-08-29	96.400	103.66	96.020	101.72	100.52	2,514,710
2022-08-26	96.000	99.200	95.390	97.050	95.904	2,403,200
2022-08-25	97.500	97.500	93.500	96.000	94.866	2,226,524
2022-08-24	103.84	103.91	94.340	96.860	95.716	3,892,790
2022-08-23	106.44	109.58	102.07	103.84	102.61	3,215,765
2022-08-22	108.82	112.00	105.55	106.75	105.49	2,385,730
2022-08-19	116.54	117.03	108.80	108.92	107.63	2,247,219
2022-08-18	113.07	118.11	112.88	117.11	115.73	1,615,442
2022-08-17	113.97	116.32	112.35	113.65	112.31	1,296,429
2022-08-16	113.35	118.50	112.03	114.89	113.53	1,539,700
2022-08-15	113.00	115.00	112.03	114.30	112.95	1,542,235
2022-08-12	123.57	123.57	114.00	114.81	113.45	3,189,149
2022-08-11	117.79	129.25	117.79	124.70	123.23	4,106,129
2022-08-10	118.00	119.30	115.00	117.50	116.11	1,171,289
2022-08-09	117.10	120.88	116.41	119.32	117.91	1,899,968
2022-08-08	113.04	116.97	108.20	115.26	113.90	1,999,400
2022-08-05	117.30	123.00	112.70	115.75	114.38	2,374,650
2022-08-04	123.00	126.93	111.92	117.50	116.11	4,060,420
2022-08-03	122.00	128.35	120.09	122.28	120.84	3,340,078

← NewerPage 17 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.