Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	102.00	104.15	101.21	102.90	102.90	1,347,126
2025-10-21	100.72	102.45	100.51	102.08	102.08	1,364,262
2025-10-20	102.00	102.50	99.450	100.70	100.70	1,306,698
2025-10-17	104.50	104.58	99.890	100.62	100.62	2,193,279
2025-10-16	104.55	106.48	102.50	103.81	103.81	1,891,628
2025-10-15	109.99	111.00	105.47	106.78	106.78	3,433,193
2025-10-14	118.01	118.84	109.60	112.48	112.48	4,776,544
2025-10-13	108.00	120.10	108.00	117.45	117.45	5,549,735
2025-10-10	108.71	115.20	107.35	112.86	112.86	4,027,856
2025-10-09	112.93	112.93	107.20	110.60	110.60	4,196,798
2025-09-30	113.00	114.58	111.60	112.55	112.55	2,963,142
2025-09-29	109.01	115.10	108.00	113.15	113.15	3,650,383
2025-09-26	112.89	113.99	108.92	109.83	109.83	4,260,590
2025-09-25	114.00	118.99	113.00	114.88	114.88	5,407,104
2025-09-24	113.98	119.22	111.03	115.66	115.66	6,886,993
2025-09-23	116.99	120.00	110.00	118.01	118.01	9,321,803
2025-09-22	130.00	130.00	117.83	121.00	121.00	11,242,650
2025-09-19	123.05	130.92	117.00	130.92	130.92	10,670,012
2025-09-18	119.02	119.02	115.11	119.02	119.02	6,545,951
2025-09-17	108.20	108.20	108.20	108.20	108.20	1,941,412
2025-09-16	98.200	98.600	96.300	98.360	98.360	1,369,538
2025-09-15	99.500	100.28	97.540	97.690	97.690	1,728,091
2025-09-12	98.650	99.880	97.680	98.410	98.410	1,742,059
2025-09-11	97.700	100.88	95.880	98.960	98.960	2,162,737
2025-09-10	97.500	99.770	97.350	97.600	97.600	1,706,735
2025-09-09	101.83	102.84	97.720	98.440	98.440	1,850,950
2025-09-08	104.48	105.16	99.360	102.28	102.28	2,544,862
2025-09-05	96.720	104.30	94.400	103.16	103.16	3,795,670
2025-09-04	106.56	109.10	97.450	97.450	97.450	4,198,143
2025-09-03	113.00	120.40	106.20	108.28	108.28	6,017,540
2025-09-02	119.36	120.77	108.63	109.45	109.45	5,472,253
2025-09-01	105.80	116.38	105.56	116.38	116.38	5,175,720
2025-08-29	106.41	107.90	105.10	105.80	105.80	2,608,797
2025-08-28	99.000	109.56	99.000	107.98	107.98	5,402,319
2025-08-27	102.00	105.08	99.280	99.600	99.600	2,478,430
2025-08-26	98.870	104.32	98.520	102.57	102.57	2,649,224
2025-08-25	100.09	100.30	97.810	99.080	99.080	2,095,467
2025-08-22	97.600	100.96	97.060	99.260	99.260	1,808,752
2025-08-21	100.50	100.51	97.050	97.620	97.620	1,721,360
2025-08-20	98.180	100.98	96.300	100.50	100.50	1,879,983
2025-08-19	99.960	101.28	97.280	98.200	98.200	2,169,255
2025-08-18	97.090	99.960	95.100	99.890	99.890	2,720,187
2025-08-15	91.650	97.320	91.380	96.110	96.110	2,608,520
2025-08-14	94.570	94.600	91.620	91.920	91.920	1,856,153
2025-08-13	91.980	94.950	91.760	94.250	94.250	2,615,554
2025-08-12	89.050	93.300	88.400	92.030	92.030	2,946,594
2025-08-11	87.280	89.480	87.240	89.460	89.460	1,338,600
2025-08-08	89.000	89.090	87.330	87.540	87.540	1,117,801
2025-08-07	90.350	90.700	88.920	89.150	89.150	979,651
2025-08-06	87.860	91.350	87.500	90.000	90.000	2,074,601
2025-08-05	87.750	88.490	87.380	88.120	88.120	598,000
2025-08-04	86.310	87.800	86.310	87.720	87.720	624,516
2025-08-01	86.420	87.840	86.210	87.140	87.140	722,191
2025-07-31	87.790	88.600	86.430	86.790	86.790	1,013,960
2025-07-30	88.770	88.790	87.130	87.790	87.790	978,698
2025-07-29	88.890	89.900	88.500	88.860	88.860	885,800
2025-07-28	90.250	90.250	88.330	89.150	89.150	1,294,602
2025-07-25	88.040	90.800	87.510	90.320	90.320	1,937,668
2025-07-24	86.770	88.240	86.410	87.880	87.880	1,098,839
2025-07-23	86.620	86.970	85.650	86.370	86.370	689,601

← NewerPage 5 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.