Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	122.00	128.35	120.09	122.28	120.84	3,340,078
2022-08-02	118.00	119.45	113.00	116.68	115.30	1,610,898
2022-08-01	116.30	121.37	115.38	121.34	119.91	1,572,457
2022-07-29	115.07	122.33	113.00	118.38	116.98	2,056,062
2022-07-28	112.98	117.16	111.01	115.72	114.35	2,042,706
2022-07-27	104.67	114.57	104.40	112.55	111.22	1,969,523
2022-07-26	104.63	106.88	103.61	105.66	104.41	708,660
2022-07-25	106.18	107.60	103.00	104.58	103.34	1,345,242
2022-07-22	107.99	109.48	104.00	106.10	104.85	1,278,641
2022-07-21	105.30	111.90	104.64	106.71	105.45	1,542,289
2022-07-20	109.91	109.91	104.05	105.89	104.64	1,822,319
2022-07-19	109.95	113.88	107.77	108.83	107.54	1,651,508
2022-07-18	108.23	112.00	101.80	110.60	109.29	2,576,092
2022-07-15	107.00	112.30	105.20	107.70	106.43	1,825,350
2022-07-14	100.29	108.50	100.18	107.00	105.74	2,038,470
2022-07-13	100.49	104.08	99.500	101.03	99.836	1,246,073
2022-07-12	105.80	107.53	101.57	101.92	100.72	1,494,415
2022-07-11	103.48	106.17	100.90	105.16	103.92	1,547,470
2022-07-08	115.54	117.25	105.00	105.10	103.86	2,945,285
2022-07-07	112.75	118.00	112.50	114.54	113.19	1,843,300
2022-07-06	107.00	113.60	107.00	110.68	109.37	1,830,539
2022-07-05	112.87	114.49	107.67	108.81	107.52	1,831,800
2022-07-04	111.33	115.00	107.40	113.95	112.60	1,728,700
2022-07-01	111.73	114.49	110.02	111.89	110.57	1,288,524
2022-06-30	111.63	114.77	110.00	111.71	110.39	1,885,563
2022-06-29	118.15	120.20	111.01	111.40	110.08	3,111,031
2022-06-28	123.51	125.87	117.66	120.20	118.78	1,728,688
2022-06-27	122.27	126.00	119.10	122.01	120.57	1,663,003
2022-06-24	117.44	123.67	114.30	120.81	119.38	2,716,561
2022-06-23	105.57	118.93	105.55	115.30	113.94	4,410,042
2022-06-22	102.00	108.80	102.00	108.80	107.51	4,097,025
2022-06-21	100.00	102.00	97.640	98.910	97.742	1,391,032
2022-06-20	102.00	103.39	99.100	100.59	99.402	1,713,656
2022-06-17	99.450	104.15	98.180	102.07	100.86	2,601,327
2022-06-16	96.600	102.93	96.600	101.00	99.807	2,318,087
2022-06-15	94.500	99.850	94.500	96.600	95.459	2,158,254
2022-06-14	96.830	96.830	91.880	95.990	94.856	2,195,478
2022-06-13	99.000	101.60	97.780	98.030	96.872	2,238,956
2022-06-10	92.000	100.00	90.510	98.830	97.662	2,601,985
2022-06-09	96.530	97.000	91.140	92.200	91.111	1,962,500
2022-06-08	101.85	101.95	93.340	96.200	95.064	4,532,996
2022-06-07	104.70	106.42	100.00	101.20	100.00	2,326,811
2022-06-06	101.37	107.25	99.500	104.57	103.33	2,590,561
2022-06-02	89.150	99.070	89.000	97.500	96.348	2,709,700
2022-06-01	85.900	94.000	85.890	90.480	89.411	2,924,645
2022-05-31	84.200	88.500	82.340	85.890	84.875	1,623,025
2022-05-30	81.820	86.500	80.800	85.700	83.798	1,426,088
2022-05-27	82.530	85.460	81.060	81.790	79.975	1,156,454
2022-05-26	81.700	83.280	78.610	81.600	79.789	1,151,556
2022-05-25	82.830	84.560	80.000	81.700	79.887	1,237,044
2022-05-24	86.010	89.000	82.500	82.500	80.669	1,675,900
2022-05-23	85.300	86.000	81.330	85.350	83.456	1,722,524
2022-05-20	85.710	87.970	83.680	85.850	83.945	1,606,276
2022-05-19	85.300	88.170	84.020	85.690	83.788	1,226,014
2022-05-18	87.000	89.500	85.330	87.250	85.314	1,287,783
2022-05-17	82.000	88.050	81.350	87.100	85.167	2,158,626
2022-05-16	84.000	84.000	80.170	82.300	80.474	1,554,324
2022-05-13	82.000	84.790	79.600	82.950	81.109	2,334,267
2022-05-12	82.000	84.150	79.000	80.940	79.144	2,866,465
2022-05-11	74.470	81.480	73.560	81.480	79.672	1,435,300

← NewerPage 18 of 21 · 1,218 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.