Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	95.390	96.500	87.000	90.000	90.000	1,882,210
2026-07-17	102.00	102.00	94.000	94.230	94.230	1,691,883
2026-07-16	105.00	106.50	101.66	102.39	102.39	1,267,191
2026-07-15	109.83	112.26	104.67	105.40	105.40	1,479,937
2026-07-14	111.87	113.00	106.00	110.50	110.50	1,417,703
2026-07-13	119.93	120.22	110.92	111.22	111.22	1,952,700
2026-07-10	123.27	128.50	120.78	120.85	120.85	1,683,609
2026-07-09	120.28	123.83	118.20	123.20	123.20	1,416,085
2026-07-08	122.58	123.76	116.31	120.56	120.56	1,252,200
2026-07-07	122.26	124.89	119.05	122.76	122.76	1,567,374
2026-07-06	128.52	129.16	119.20	121.05	121.05	2,135,500
2026-07-03	134.00	134.96	127.02	127.11	127.11	2,295,638
2026-07-02	134.08	140.00	132.61	133.32	133.32	2,177,364
2026-07-01	146.97	146.98	137.70	139.10	139.10	2,845,672
2026-06-30	140.00	146.98	136.23	146.95	146.95	3,975,562
2026-06-29	136.03	142.86	134.52	141.60	141.60	4,264,922
2026-06-26	130.76	139.80	129.63	137.76	137.76	3,967,749
2026-06-25	136.88	136.88	129.63	131.30	131.30	3,253,239
2026-06-24	120.00	132.89	117.85	132.89	132.89	3,231,006
2026-06-23	117.49	122.00	115.00	120.81	120.81	2,199,090
2026-06-22	124.90	124.90	114.39	117.49	117.49	3,300,618
2026-06-18	126.17	126.17	122.64	124.90	124.90	1,938,738
2026-06-17	121.39	126.31	121.22	126.26	126.26	1,857,134
2026-06-16	122.32	124.39	120.28	124.02	123.12	1,590,059
2026-06-15	117.30	122.25	116.01	122.15	121.26	1,557,117
2026-06-12	120.99	122.79	116.95	117.30	116.45	1,312,016
2026-06-11	115.00	121.00	115.00	117.96	117.10	1,475,900
2026-06-10	119.00	119.00	115.51	117.67	116.82	998,655
2026-06-09	117.75	119.42	115.62	119.23	119.23	1,361,900
2026-06-08	117.81	120.99	113.15	115.68	115.68	2,101,842
2026-06-05	124.00	126.73	120.05	123.83	123.83	1,490,400
2026-06-04	121.84	125.50	121.00	123.74	123.74	1,049,119
2026-06-03	126.00	126.90	121.88	123.66	123.66	1,881,630
2026-06-02	125.80	127.35	123.01	124.50	124.50	1,412,660
2026-06-01	130.98	132.50	125.55	125.82	125.82	1,749,794
2026-05-29	141.97	141.97	129.44	130.98	130.98	2,367,189
2026-05-28	138.83	141.38	135.99	140.32	140.32	1,712,769
2026-05-27	142.64	146.70	138.22	139.58	139.58	1,816,161
2026-05-26	142.93	143.56	137.10	141.01	141.01	2,399,300
2026-05-25	147.90	149.00	142.03	143.37	143.37	2,259,585
2026-05-22	146.22	149.39	144.00	147.51	147.51	2,031,729
2026-05-21	151.40	153.99	144.20	145.35	145.35	2,547,523
2026-05-20	144.34	152.76	143.50	151.40	151.40	3,903,600
2026-05-19	140.10	146.91	139.99	145.49	145.49	3,065,911
2026-05-18	138.00	141.68	135.00	140.90	140.90	3,744,409
2026-05-15	143.48	147.80	138.60	140.45	140.45	2,548,000
2026-05-14	141.51	145.88	138.18	141.48	141.48	2,612,670
2026-05-13	136.32	142.98	134.35	141.51	141.51	3,494,224
2026-05-12	140.99	142.50	135.87	138.18	138.18	2,614,391
2026-05-11	131.50	142.63	131.50	141.00	141.00	4,274,825
2026-05-08	125.20	131.98	124.02	130.28	130.28	3,256,142
2026-05-07	121.50	130.00	119.80	125.63	125.63	3,303,905
2026-05-06	115.99	125.50	114.63	121.52	121.52	3,506,500
2026-04-30	113.80	115.37	113.01	114.76	114.76	1,193,500
2026-04-29	114.43	116.68	113.50	113.94	113.94	1,569,400
2026-04-28	116.46	119.75	114.36	115.25	115.25	1,672,650
2026-04-27	116.10	119.21	113.51	117.33	117.33	2,798,688
2026-04-24	115.00	121.43	114.00	115.14	115.14	3,648,800
2026-04-23	120.20	122.00	117.29	118.93	118.93	1,713,074
2026-04-22	114.90	122.76	114.90	121.35	121.35	2,556,829

← NewerPage 2 of 21 · 1,216 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.