Ningbo Yongxin Optics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 94.790 | 98.890 | 93.500 | 97.340 | 97.340 | 2,677,250 |
| 2025-01-20 | 95.770 | 95.970 | 93.710 | 94.420 | 94.420 | 1,876,000 |
| 2025-01-17 | 95.100 | 97.000 | 92.720 | 95.120 | 95.120 | 2,211,200 |
| 2025-01-16 | 97.280 | 98.190 | 94.470 | 96.150 | 96.150 | 2,877,600 |
| 2025-01-15 | 96.340 | 97.350 | 94.560 | 95.850 | 95.850 | 2,844,481 |
| 2025-01-14 | 92.510 | 98.000 | 91.650 | 97.150 | 97.150 | 5,157,792 |
| 2025-01-13 | 85.350 | 95.300 | 82.900 | 94.180 | 94.180 | 5,576,106 |
| 2025-01-10 | 86.400 | 92.000 | 85.760 | 86.640 | 86.640 | 2,615,288 |
| 2025-01-09 | 86.340 | 88.250 | 86.090 | 86.540 | 86.540 | 1,813,663 |
| 2025-01-08 | 90.110 | 90.110 | 83.010 | 88.100 | 88.100 | 3,501,489 |
| 2025-01-07 | 88.940 | 92.490 | 88.390 | 91.480 | 91.480 | 2,190,732 |
| 2025-01-06 | 96.000 | 96.880 | 89.200 | 89.830 | 89.830 | 3,573,571 |
| 2025-01-03 | 93.440 | 99.020 | 90.870 | 97.010 | 97.010 | 4,953,478 |
| 2025-01-02 | 92.130 | 93.300 | 89.450 | 91.000 | 91.000 | 2,079,594 |
| 2024-12-31 | 98.000 | 99.000 | 93.330 | 93.820 | 93.820 | 2,704,480 |
| 2024-12-30 | 94.980 | 98.770 | 93.080 | 97.890 | 97.890 | 3,514,161 |
| 2024-12-27 | 91.990 | 97.280 | 90.320 | 94.980 | 94.980 | 4,225,836 |
| 2024-12-26 | 89.000 | 91.860 | 88.380 | 90.280 | 90.280 | 1,706,700 |
| 2024-12-25 | 90.130 | 90.780 | 88.300 | 89.860 | 89.860 | 1,295,792 |
| 2024-12-24 | 89.020 | 91.280 | 87.600 | 90.130 | 90.130 | 1,910,800 |
| 2024-12-23 | 93.950 | 94.580 | 89.000 | 89.190 | 89.190 | 2,518,900 |
| 2024-12-20 | 87.530 | 94.990 | 87.000 | 93.830 | 93.830 | 4,352,899 |
| 2024-12-19 | 86.000 | 89.200 | 85.800 | 88.170 | 88.170 | 3,840,102 |
| 2024-12-18 | 91.210 | 93.080 | 86.420 | 90.750 | 90.750 | 5,939,771 |
| 2024-12-17 | 87.800 | 88.500 | 84.000 | 84.620 | 84.620 | 1,717,746 |
| 2024-12-16 | 92.090 | 92.510 | 87.440 | 88.180 | 88.180 | 2,417,591 |
| 2024-12-13 | 96.660 | 97.380 | 91.690 | 92.170 | 92.170 | 2,780,970 |
| 2024-12-12 | 98.010 | 100.39 | 95.580 | 97.720 | 97.720 | 2,420,460 |
| 2024-12-11 | 95.500 | 101.39 | 94.400 | 98.950 | 98.950 | 3,161,013 |
| 2024-12-10 | 97.500 | 98.500 | 93.800 | 95.570 | 95.570 | 3,160,650 |
| 2024-12-09 | 94.630 | 99.910 | 92.660 | 95.450 | 95.450 | 4,705,436 |
| 2024-12-06 | 90.730 | 97.490 | 90.730 | 93.880 | 93.880 | 3,371,923 |
| 2024-12-05 | 88.200 | 93.800 | 88.200 | 91.390 | 91.390 | 3,118,844 |
| 2024-12-04 | 91.400 | 91.880 | 86.800 | 87.800 | 87.800 | 1,949,900 |
| 2024-12-03 | 93.300 | 95.770 | 89.410 | 90.230 | 90.230 | 2,379,500 |
| 2024-12-02 | 89.400 | 94.060 | 88.450 | 93.180 | 93.180 | 3,352,556 |
| 2024-11-29 | 87.400 | 91.300 | 85.500 | 89.990 | 89.990 | 2,411,050 |
| 2024-11-28 | 85.000 | 90.680 | 84.450 | 88.190 | 88.190 | 3,291,563 |
| 2024-11-27 | 87.000 | 88.000 | 82.510 | 86.670 | 86.670 | 3,790,016 |
| 2024-11-26 | 84.610 | 85.890 | 81.760 | 81.800 | 81.800 | 1,713,213 |
| 2024-11-25 | 85.160 | 86.500 | 83.080 | 85.000 | 85.000 | 1,809,963 |
| 2024-11-22 | 90.660 | 92.100 | 85.010 | 85.170 | 85.170 | 2,783,018 |
| 2024-11-21 | 90.690 | 93.390 | 89.450 | 91.340 | 91.340 | 2,351,877 |
| 2024-11-20 | 89.450 | 92.000 | 88.010 | 91.520 | 91.520 | 2,824,361 |
| 2024-11-19 | 85.550 | 90.400 | 85.550 | 89.850 | 89.850 | 2,680,793 |
| 2024-11-18 | 89.550 | 90.180 | 84.770 | 85.500 | 85.500 | 2,722,829 |
| 2024-11-15 | 92.580 | 95.110 | 89.200 | 89.810 | 89.810 | 3,228,134 |
| 2024-11-14 | 95.550 | 97.000 | 92.650 | 93.300 | 93.300 | 2,660,011 |
| 2024-11-13 | 97.320 | 98.660 | 92.550 | 97.000 | 97.000 | 4,458,217 |
| 2024-11-12 | 107.32 | 107.32 | 99.720 | 99.720 | 99.720 | 5,244,376 |
| 2024-11-11 | 108.00 | 118.00 | 105.92 | 110.80 | 110.80 | 5,944,208 |
| 2024-11-08 | 105.00 | 113.93 | 103.80 | 108.23 | 108.23 | 6,240,909 |
| 2024-11-07 | 107.00 | 109.50 | 101.00 | 103.57 | 103.57 | 5,151,860 |
| 2024-11-06 | 101.19 | 113.85 | 98.000 | 110.46 | 110.46 | 8,465,393 |
| 2024-11-05 | 99.150 | 105.30 | 99.040 | 103.50 | 103.50 | 9,032,764 |
| 2024-11-04 | 94.660 | 105.97 | 88.880 | 105.95 | 105.95 | 12,656,300 |
| 2024-11-01 | 96.340 | 96.340 | 96.340 | 96.340 | 96.340 | 4,801,685 |
| 2024-10-31 | 82.000 | 87.580 | 77.650 | 87.580 | 87.580 | 3,786,556 |
| 2024-10-30 | 81.890 | 82.000 | 77.850 | 79.620 | 79.620 | 2,902,162 |
| 2024-10-29 | 73.370 | 81.430 | 73.210 | 81.430 | 81.430 | 3,380,216 |
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.