Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	87.990	88.200	86.350	86.640	86.640	869,091
2025-07-21	87.030	87.980	86.600	87.480	87.480	841,930
2025-07-18	87.270	87.470	85.910	87.160	87.160	1,162,900
2025-07-17	86.400	87.270	86.180	87.140	87.140	796,200
2025-07-16	87.800	88.580	86.400	86.810	86.810	1,208,254
2025-07-15	87.800	88.900	87.300	88.400	88.400	1,163,245
2025-07-14	89.020	90.800	87.800	88.100	88.100	1,372,128
2025-07-11	88.200	91.500	88.200	89.400	89.400	4,256,384
2025-07-10	82.850	86.850	82.220	85.770	85.770	2,201,221
2025-07-09	83.910	84.040	82.610	82.880	82.880	795,387
2025-07-08	82.470	84.480	82.330	83.870	83.870	765,800
2025-07-07	83.330	83.400	82.100	82.570	82.570	542,000
2025-07-04	84.460	85.020	82.450	83.090	83.090	1,194,146
2025-07-03	85.000	85.850	84.460	84.950	84.950	921,500
2025-07-02	87.150	87.500	84.660	85.110	85.110	1,255,097
2025-07-01	87.350	88.490	87.000	87.730	87.730	1,635,193
2025-06-30	85.500	87.800	85.000	87.350	87.350	1,813,522
2025-06-27	87.550	88.500	84.380	85.510	85.510	2,021,737
2025-06-26	85.280	86.200	84.380	84.550	84.550	1,284,772
2025-06-25	85.000	86.630	83.860	85.480	85.480	1,266,764
2025-06-24	83.350	84.180	83.060	84.050	84.050	1,070,305
2025-06-23	80.500	83.500	80.020	82.390	82.390	970,800
2025-06-20	81.880	82.570	80.570	80.930	80.930	601,671
2025-06-19	82.580	83.360	81.370	81.680	81.680	764,205
2025-06-18	82.790	83.500	82.200	82.750	82.750	552,125
2025-06-17	84.250	84.310	82.770	83.200	83.200	818,434
2025-06-16	82.140	85.000	81.820	84.170	84.170	1,263,584
2025-06-13	82.480	84.100	82.000	83.180	83.180	1,027,300
2025-06-12	82.980	83.790	82.480	83.330	83.330	505,345
2025-06-11	82.950	84.200	82.590	82.800	82.800	561,000
2025-06-10	84.940	84.940	81.990	82.860	82.860	842,525
2025-06-09	83.900	84.950	83.500	84.690	84.690	591,216
2025-06-06	84.300	84.950	83.300	83.900	83.900	506,493
2025-06-05	83.400	84.440	82.600	84.190	84.190	651,044
2025-06-04	82.840	83.940	82.400	83.260	83.260	657,141
2025-06-03	82.900	83.570	82.650	82.680	82.680	599,482
2025-05-30	84.690	84.850	83.470	83.700	83.700	564,573
2025-05-29	83.090	85.490	83.000	85.100	85.100	1,023,185
2025-05-28	83.000	84.100	82.360	83.220	83.220	607,100
2025-05-27	85.100	85.300	83.050	83.400	83.400	810,000
2025-05-26	83.430	85.470	83.390	84.870	84.870	708,855
2025-05-23	83.520	84.800	83.500	83.500	83.500	824,462
2025-05-22	84.890	85.910	84.130	84.310	84.310	737,610
2025-05-21	86.170	86.580	84.200	85.200	85.200	1,010,481
2025-05-20	87.400	87.660	85.790	86.590	86.590	836,200
2025-05-19	86.610	87.300	85.800	86.870	86.870	571,021
2025-05-16	86.110	87.300	85.800	86.590	86.590	655,960
2025-05-15	87.990	87.990	86.200	86.200	86.200	610,347
2025-05-14	88.580	90.300	87.310	87.930	87.930	1,179,800
2025-05-13	89.950	90.650	88.780	89.300	89.300	712,246
2025-05-12	88.820	89.850	88.600	89.170	89.170	718,500
2025-05-09	90.100	90.100	88.200	88.400	88.400	645,900
2025-05-08	89.120	91.880	88.230	90.100	90.100	1,040,293
2025-05-07	91.000	91.090	88.390	89.100	89.100	920,946
2025-05-06	87.470	89.850	87.200	89.090	89.090	1,356,313
2025-04-30	85.620	88.570	85.620	87.120	87.120	1,350,800
2025-04-29	85.850	86.750	84.590	85.020	85.020	849,818
2025-04-28	87.380	88.800	85.870	86.100	86.100	1,253,321
2025-04-25	85.500	86.670	84.300	85.810	85.810	864,739
2025-04-24	86.340	87.300	85.110	86.060	86.060	892,863

← NewerPage 6 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.