Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	116.60	119.96	115.23	117.45	117.45	2,263,456
2026-01-15	113.00	115.98	111.58	115.92	115.92	1,769,131
2026-01-14	112.00	116.60	111.22	113.39	113.39	2,536,645
2026-01-13	113.78	114.98	111.52	112.02	112.02	2,349,942
2026-01-12	115.00	115.02	111.13	114.32	114.32	2,722,709
2026-01-09	112.53	116.43	112.53	114.99	114.99	2,289,027
2026-01-08	112.00	115.55	111.33	113.65	113.65	3,153,868
2026-01-07	112.95	115.88	111.69	113.80	113.80	4,891,560
2026-01-06	109.01	112.78	107.75	110.95	110.95	3,932,300
2026-01-05	105.51	109.86	105.51	108.67	108.67	2,742,994
2025-12-31	104.36	106.45	103.39	105.30	105.30	1,922,700
2025-12-30	102.28	105.44	101.99	104.17	104.17	2,051,142
2025-12-29	103.00	103.99	102.01	102.26	102.26	1,396,500
2025-12-26	105.99	105.99	103.00	103.96	103.96	1,862,969
2025-12-25	105.97	106.00	103.68	105.10	105.10	1,630,698
2025-12-24	102.82	108.20	102.02	105.92	105.92	2,605,907
2025-12-23	102.50	104.26	102.00	102.93	102.93	1,760,479
2025-12-22	101.30	105.00	101.30	103.95	103.95	2,543,756
2025-12-19	100.40	102.30	99.350	101.21	101.21	1,683,594
2025-12-18	104.97	105.95	101.78	102.52	102.52	2,703,425
2025-12-17	101.00	103.76	100.00	102.43	102.43	2,276,267
2025-12-16	104.00	107.09	101.00	102.91	102.91	3,811,678
2025-12-15	99.100	102.30	98.700	99.150	99.150	1,111,292
2025-12-12	98.960	100.38	98.000	99.400	99.400	1,453,602
2025-12-11	101.30	101.46	98.870	98.960	98.960	1,097,892
2025-12-10	99.910	101.56	99.180	101.24	101.24	1,168,428
2025-12-09	102.13	102.59	99.800	99.910	99.910	1,372,600
2025-12-08	98.330	103.39	97.920	102.13	102.13	2,618,935
2025-12-05	96.190	98.480	95.280	98.330	98.330	1,101,372
2025-12-04	96.540	96.900	95.200	95.830	95.830	744,815
2025-12-03	96.770	97.500	95.280	96.500	96.500	910,156
2025-12-02	98.700	99.600	96.590	97.020	97.020	1,203,946
2025-12-01	96.480	99.180	96.150	99.100	99.100	1,475,934
2025-11-28	95.600	97.500	94.610	96.570	96.570	1,052,000
2025-11-27	95.530	96.990	95.100	95.580	95.580	862,500
2025-11-26	95.730	97.490	95.120	95.380	95.380	747,360
2025-11-25	94.150	97.880	94.150	96.250	96.250	1,391,321
2025-11-24	91.800	93.770	91.790	93.640	93.640	893,590
2025-11-21	92.680	93.520	91.010	91.500	91.500	834,400
2025-11-20	95.410	96.490	93.630	93.800	93.800	888,523
2025-11-19	96.590	97.200	94.400	94.900	94.900	822,501
2025-11-18	96.730	97.640	96.000	96.400	96.400	696,960
2025-11-17	96.230	97.100	95.310	96.760	96.760	850,889
2025-11-14	97.010	98.210	96.180	96.180	96.180	1,121,534
2025-11-13	97.500	98.250	96.500	97.480	97.480	674,629
2025-11-12	98.590	99.330	97.320	97.670	97.670	798,800
2025-11-11	99.190	99.680	98.050	98.670	98.670	870,400
2025-11-10	98.280	98.990	97.360	98.480	98.480	808,458
2025-11-07	99.260	99.270	97.800	98.290	98.290	1,049,550
2025-11-06	100.05	100.48	98.020	99.260	99.260	1,330,121
2025-11-05	99.570	100.92	99.450	99.700	99.700	864,852
2025-11-04	102.65	103.71	100.03	100.55	100.55	1,058,500
2025-11-03	101.80	103.32	99.680	102.70	102.70	1,385,778
2025-10-31	102.16	104.98	101.77	102.31	102.31	1,606,052
2025-10-30	103.37	104.21	100.99	102.21	102.21	2,078,602
2025-10-29	103.06	104.65	102.00	104.60	104.60	1,300,240
2025-10-28	104.05	105.28	102.98	103.15	103.15	1,207,254
2025-10-27	104.74	106.35	103.50	104.56	104.56	1,548,900
2025-10-24	102.54	104.36	102.05	104.36	104.36	1,407,205
2025-10-23	102.85	102.85	100.01	101.92	101.92	982,003

← NewerPage 4 of 5 · 243 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.