Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	112.20	116.73	112.03	116.28	116.28	2,166,557
2026-04-20	112.74	114.89	111.00	112.80	112.80	1,577,230
2026-04-17	110.20	112.95	109.51	112.69	112.69	1,235,347
2026-04-16	109.39	111.11	108.32	110.72	110.72	1,445,176
2026-04-15	110.76	112.69	108.60	109.03	109.03	1,914,300
2026-04-14	109.35	111.00	107.32	109.58	109.58	2,093,769
2026-04-13	108.80	109.85	107.30	108.50	108.50	1,311,700
2026-04-10	111.34	111.80	109.06	109.46	109.46	1,667,079
2026-04-09	105.87	117.31	105.37	111.25	111.25	3,001,135
2026-04-08	106.48	107.56	104.45	106.97	106.97	1,620,700
2026-04-07	104.99	105.88	101.50	104.00	104.00	1,676,700
2026-04-03	101.17	107.26	100.82	104.99	104.99	1,654,100
2026-04-02	102.77	103.20	100.10	100.99	100.99	825,100
2026-04-01	101.66	103.00	100.45	102.63	102.63	1,248,700
2026-03-31	101.97	103.09	99.000	99.000	99.000	921,400
2026-03-30	101.00	103.32	99.890	102.28	102.28	1,017,100
2026-03-27	99.200	103.60	99.200	102.40	102.40	964,200
2026-03-26	103.30	103.99	99.870	100.60	100.60	1,098,446
2026-03-25	102.23	104.93	101.52	103.30	103.30	1,633,750
2026-03-24	102.00	102.27	98.540	101.44	101.44	1,580,130
2026-03-23	106.51	109.54	99.160	100.31	100.31	1,643,890
2026-03-20	113.17	113.96	109.00	109.70	109.70	840,500
2026-03-19	112.70	113.91	110.35	110.95	110.95	1,069,400
2026-03-18	112.95	114.80	112.70	114.20	114.20	802,600
2026-03-17	118.37	118.68	113.36	113.78	113.78	1,073,600
2026-03-16	115.60	117.44	113.58	116.21	116.21	922,742
2026-03-13	117.39	119.49	115.70	115.88	115.88	1,020,000
2026-03-12	120.60	121.97	117.83	118.69	118.69	1,221,830
2026-03-11	122.80	125.50	121.00	121.10	121.10	1,374,042
2026-03-10	117.67	123.93	117.66	123.87	123.87	1,564,112
2026-03-09	117.00	117.45	113.34	116.74	116.74	1,657,385
2026-03-06	122.76	123.39	118.90	119.39	119.39	1,468,709
2026-03-05	121.28	127.98	120.10	122.92	122.92	2,045,246
2026-03-04	118.95	120.49	116.19	116.80	116.80	1,289,944
2026-03-03	126.70	128.46	119.01	119.69	119.69	1,791,453
2026-03-02	125.97	128.78	125.15	126.36	126.36	1,701,787
2026-02-27	126.00	129.80	124.50	128.95	128.95	2,059,353
2026-02-26	122.08	126.66	122.01	126.10	126.10	1,940,451
2026-02-25	122.70	124.07	121.00	122.08	122.08	1,700,091
2026-02-24	122.48	125.87	122.03	122.46	122.46	1,967,300
2026-02-13	117.10	127.80	116.16	124.50	124.50	3,305,011
2026-02-12	115.41	117.88	115.01	117.09	117.09	1,337,437
2026-02-11	115.21	117.65	113.52	116.00	116.00	1,359,600
2026-02-10	110.87	115.66	110.87	114.97	114.97	1,823,228
2026-02-09	110.20	113.07	109.08	110.87	110.87	1,263,484
2026-02-06	108.50	109.88	107.58	108.71	108.71	867,600
2026-02-05	108.75	110.68	107.50	109.11	109.11	1,194,602
2026-02-04	107.15	108.75	105.63	108.75	108.75	1,209,900
2026-02-03	104.40	107.81	103.56	107.16	107.16	1,257,004
2026-02-02	103.15	105.71	103.15	103.42	103.42	1,217,800
2026-01-30	104.61	105.50	102.51	104.31	104.31	1,226,177
2026-01-29	106.57	107.49	104.12	104.50	104.50	1,292,928
2026-01-28	108.04	109.50	105.98	106.73	106.73	1,399,650
2026-01-27	106.01	108.56	103.30	108.50	108.50	1,806,493
2026-01-26	115.50	115.50	104.90	106.01	106.01	3,351,876
2026-01-23	113.74	115.34	113.14	114.92	114.92	1,335,150
2026-01-22	115.00	115.50	113.17	113.75	113.75	1,263,938
2026-01-21	111.88	116.36	111.68	114.52	114.52	2,030,400
2026-01-20	115.83	116.44	112.12	112.66	112.66	1,786,180
2026-01-19	116.93	118.99	114.73	115.70	115.70	1,614,803

← NewerPage 3 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.