Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	86.340	87.300	85.110	86.060	86.060	892,863
2025-04-23	87.500	87.880	86.200	86.340	86.340	850,898
2025-04-22	87.250	87.600	85.700	85.880	85.880	649,910
2025-04-21	85.100	88.680	84.600	87.240	87.240	1,181,105
2025-04-18	85.910	86.350	84.500	85.340	85.340	709,700
2025-04-17	83.720	87.510	83.210	85.920	85.920	1,470,539
2025-04-16	84.800	86.110	82.860	83.930	83.930	842,070
2025-04-15	85.400	86.500	84.500	84.990	84.990	984,200
2025-04-14	84.210	87.360	84.210	85.400	85.400	1,724,393
2025-04-11	78.000	84.870	78.000	84.110	84.110	2,321,566
2025-04-10	78.500	80.580	78.380	79.080	79.080	1,860,198
2025-04-09	70.320	77.800	66.880	76.550	76.550	2,291,393
2025-04-08	73.360	76.150	70.000	72.770	72.770	2,206,901
2025-04-07	76.770	79.830	76.770	76.770	76.770	1,299,900
2025-04-03	85.710	88.060	85.000	85.300	85.300	1,605,701
2025-04-02	91.000	92.700	88.200	88.700	88.700	1,987,600
2025-04-01	87.300	89.480	86.210	86.660	86.660	1,021,736
2025-03-31	88.010	88.500	85.600	86.570	86.570	1,266,262
2025-03-28	91.000	91.500	88.900	88.980	88.980	862,400
2025-03-27	89.000	91.540	88.260	90.770	90.770	1,215,091
2025-03-26	89.250	90.450	88.880	89.400	89.400	864,063
2025-03-25	90.680	90.950	88.800	89.240	89.240	909,269
2025-03-24	93.390	94.330	88.800	90.680	90.680	1,831,989
2025-03-21	97.510	97.510	92.700	93.390	93.390	2,121,731
2025-03-20	97.560	98.880	97.560	97.860	97.860	853,400
2025-03-19	98.620	99.500	97.880	98.060	98.060	1,139,334
2025-03-18	101.33	101.75	99.110	99.510	99.510	1,456,500
2025-03-17	100.00	101.37	98.910	100.11	100.11	1,291,334
2025-03-14	97.880	100.99	97.580	100.77	100.77	2,111,400
2025-03-13	105.03	105.03	98.920	99.200	99.200	4,641,675
2025-03-12	107.03	107.03	104.45	107.03	107.03	5,346,211
2025-03-11	98.000	98.480	96.460	97.300	97.300	1,487,361
2025-03-10	98.080	101.38	97.720	99.960	99.960	2,639,950
2025-03-07	97.900	97.970	95.600	97.050	97.050	1,543,318
2025-03-06	97.800	99.460	97.800	98.000	98.000	2,052,398
2025-03-05	95.880	98.550	95.850	97.400	97.400	1,390,177
2025-03-04	95.070	97.090	93.700	96.690	96.690	1,728,983
2025-03-03	96.500	99.890	94.610	97.400	97.400	1,914,900
2025-02-28	102.35	102.66	95.000	95.880	95.880	2,684,169
2025-02-27	104.70	105.60	100.88	102.34	102.34	1,800,842
2025-02-26	107.00	107.00	104.00	104.93	104.93	2,687,936
2025-02-25	102.00	112.10	100.00	107.88	107.88	4,937,876
2025-02-24	106.70	109.80	105.42	106.05	106.05	3,318,256
2025-02-21	106.00	107.28	104.22	106.72	106.72	3,539,048
2025-02-20	108.50	109.60	105.50	108.19	108.19	3,083,747
2025-02-19	102.70	108.18	102.70	107.05	107.05	3,087,799
2025-02-18	106.00	106.49	102.10	102.57	102.57	2,011,200
2025-02-17	105.71	108.80	104.21	106.17	106.17	2,876,800
2025-02-14	104.60	107.55	103.66	105.17	105.17	2,404,300
2025-02-13	108.00	108.49	103.92	104.70	104.70	3,294,212
2025-02-12	107.38	111.00	107.10	109.15	109.15	2,638,611
2025-02-11	112.33	115.00	107.00	108.19	108.19	4,529,174
2025-02-10	107.94	116.97	105.53	113.88	113.88	5,609,429
2025-02-07	105.00	109.00	102.85	108.20	108.20	6,103,867
2025-02-06	91.100	100.44	90.210	100.44	100.44	4,583,543
2025-02-05	95.960	95.990	91.100	91.310	91.310	2,091,743
2025-01-27	97.980	97.990	93.760	94.150	94.150	1,779,600
2025-01-24	95.820	98.520	94.980	97.980	97.980	2,219,426
2025-01-23	99.880	100.30	94.520	96.150	96.150	2,838,880
2025-01-22	97.330	100.31	94.900	98.880	98.880	2,859,379

← NewerPage 7 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.