Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	70.000	76.460	68.010	74.070	72.426	2,171,780
2022-05-09	72.060	74.170	69.880	70.500	68.936	1,993,252
2022-05-06	74.940	74.940	71.670	73.020	71.400	1,654,285
2022-05-05	73.650	77.940	73.640	75.760	74.079	3,068,335
2022-04-29	66.880	71.640	63.800	71.640	70.050	2,207,132
2022-04-28	66.490	67.260	63.050	65.130	63.685	2,143,735
2022-04-27	64.000	68.420	60.100	67.380	65.885	4,330,680
2022-04-26	69.070	73.990	65.700	65.700	64.242	3,280,815
2022-04-25	78.000	79.520	73.000	73.000	71.380	1,234,953
2022-04-22	82.230	82.480	78.690	79.570	77.804	901,040
2022-04-21	83.590	86.260	80.110	81.290	79.486	993,000
2022-04-20	86.990	86.990	84.050	84.600	82.723	937,910
2022-04-19	87.000	90.490	84.880	86.270	84.356	1,497,250
2022-04-18	82.010	88.200	81.000	86.680	84.756	2,278,413
2022-04-15	78.330	84.940	75.100	82.880	81.041	3,114,386
2022-04-14	81.250	82.330	78.000	78.330	76.592	1,913,973
2022-04-13	86.640	86.650	80.800	81.140	79.339	2,044,563
2022-04-12	90.800	92.500	87.000	87.800	85.852	1,460,500
2022-04-11	96.160	97.000	90.010	90.630	88.619	1,574,970
2022-04-08	97.240	99.870	93.230	97.980	95.806	1,548,817
2022-04-07	99.990	101.00	96.220	97.410	95.248	1,301,096
2022-04-06	105.25	105.47	99.110	100.02	97.800	1,657,559
2022-04-01	102.38	108.18	102.31	107.21	104.83	1,093,000
2022-03-31	110.53	111.77	104.14	104.91	102.58	1,462,703
2022-03-30	106.50	113.56	106.50	112.89	110.38	1,118,595
2022-03-29	110.24	110.90	104.51	105.55	103.21	1,163,047
2022-03-28	106.17	109.88	105.83	108.32	105.92	903,997
2022-03-25	114.20	114.79	107.80	109.19	106.77	1,217,715
2022-03-24	114.60	115.77	111.80	113.80	111.27	861,407
2022-03-23	118.52	121.00	116.00	116.75	114.16	934,717
2022-03-22	121.95	124.78	117.46	118.45	115.82	1,258,200
2022-03-21	117.70	123.23	117.02	123.17	120.44	1,182,273
2022-03-18	120.25	120.25	113.00	117.00	114.40	1,182,686
2022-03-17	125.42	126.50	117.46	119.39	116.74	2,035,927
2022-03-16	113.00	121.17	110.17	121.17	118.48	1,890,165
2022-03-15	105.62	114.41	105.00	110.15	107.71	1,350,390
2022-03-14	114.59	115.00	105.30	108.92	106.50	1,566,712
2022-03-11	113.52	117.63	110.10	117.00	114.40	1,372,923
2022-03-10	113.60	117.99	108.30	116.82	114.23	2,120,350
2022-03-09	105.15	112.11	103.71	110.18	107.73	1,732,226
2022-03-08	100.40	106.45	100.30	104.12	101.81	2,119,356
2022-03-07	113.95	113.95	103.41	103.41	101.12	2,195,550
2022-03-04	114.97	121.15	114.04	114.90	112.35	1,405,298
2022-03-03	120.23	121.45	114.00	116.35	113.77	1,380,233
2022-03-02	122.82	123.93	118.30	121.53	118.83	1,547,113
2022-03-01	123.66	126.38	119.56	125.28	122.50	2,059,052
2022-02-28	113.00	123.90	111.51	122.00	119.29	1,829,545
2022-02-25	113.18	116.46	108.72	113.57	111.05	1,984,930
2022-02-24	107.00	111.48	105.00	108.72	106.31	2,761,051
2022-02-23	97.550	107.31	97.050	107.31	104.93	1,818,133
2022-02-22	99.000	99.000	94.220	97.550	95.385	1,296,280
2022-02-21	99.680	101.20	97.760	99.810	97.595	1,021,122
2022-02-18	101.14	101.99	98.800	100.00	97.781	1,248,200
2022-02-17	100.60	102.80	97.810	101.60	99.345	1,751,423
2022-02-16	101.55	105.59	100.06	101.39	99.140	2,401,080
2022-02-15	96.030	101.68	95.580	101.40	99.150	2,433,833
2022-02-14	93.500	98.010	92.980	95.700	93.576	1,767,200
2022-02-11	99.990	100.55	94.110	94.810	92.706	2,286,030
2022-02-10	101.97	104.45	98.990	99.990	97.771	2,303,880
2022-02-09	98.180	103.77	93.000	103.22	100.93	3,543,611

← NewerPage 19 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.