Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	76.300	77.400	73.640	74.030	74.030	1,298,665
2024-10-25	75.650	76.710	74.590	76.300	76.300	1,011,309
2024-10-24	75.300	76.350	73.020	75.370	75.370	1,068,121
2024-10-23	74.800	77.770	73.510	75.300	75.300	1,483,641
2024-10-22	76.060	79.400	74.200	75.050	75.050	1,902,500
2024-10-21	73.020	79.690	71.500	75.910	75.910	3,082,119
2024-10-18	66.300	72.930	66.090	72.930	72.930	2,336,338
2024-10-17	68.010	68.300	66.000	66.300	66.300	1,106,315
2024-10-16	64.510	67.910	64.100	67.180	67.180	1,512,659
2024-10-15	66.850	68.150	65.400	65.480	65.480	998,916
2024-10-14	66.620	67.640	64.080	67.540	67.540	1,425,285
2024-10-11	69.290	69.290	64.880	66.200	66.200	2,016,030
2024-10-10	71.000	73.200	69.000	69.260	69.260	2,041,429
2024-10-09	75.000	76.900	71.680	71.710	71.710	2,956,419
2024-10-08	77.960	77.960	70.870	77.600	77.600	3,931,823
2024-09-30	70.000	72.000	66.370	70.870	70.870	3,635,389
2024-09-27	60.800	66.600	60.800	65.840	65.840	1,942,500
2024-09-26	58.490	60.880	57.600	60.600	60.600	2,151,255
2024-09-25	56.400	61.900	56.390	58.100	58.100	2,772,580
2024-09-24	52.790	56.770	51.680	56.400	56.400	2,284,729
2024-09-23	53.470	54.300	52.400	52.790	52.790	1,148,130
2024-09-20	52.050	56.030	51.510	54.130	54.130	1,913,193
2024-09-19	51.980	53.360	51.000	51.940	51.940	1,082,722
2024-09-18	52.020	53.980	51.550	51.740	51.740	1,019,867
2024-09-13	52.390	52.880	51.310	51.330	51.330	682,986
2024-09-12	54.300	54.820	52.010	52.090	52.090	1,046,843
2024-09-11	54.330	54.600	53.490	53.840	53.840	592,983
2024-09-10	54.270	54.620	53.080	54.500	54.500	944,847
2024-09-09	55.980	56.000	53.610	54.560	54.560	1,197,868
2024-09-06	55.070	56.890	53.880	55.600	55.600	1,773,835
2024-09-05	53.700	55.780	53.310	55.060	55.060	1,644,575
2024-09-04	55.780	56.000	52.620	53.380	53.380	2,327,072
2024-09-03	49.630	54.870	49.620	54.870	54.870	2,151,718
2024-09-02	53.800	54.300	49.880	49.880	49.880	1,534,433
2024-08-30	53.080	54.360	52.650	53.440	53.440	793,556
2024-08-29	50.800	53.350	50.550	52.980	52.980	625,549
2024-08-28	50.790	51.500	50.200	51.010	51.010	524,980
2024-08-27	52.640	52.700	50.600	50.790	50.790	996,959
2024-08-26	53.800	54.480	52.690	52.980	52.980	568,277
2024-08-23	52.950	54.090	52.830	53.810	53.810	472,782
2024-08-22	53.030	54.000	52.650	53.200	53.200	486,300
2024-08-21	52.560	54.180	52.270	53.390	53.390	630,916
2024-08-20	53.660	53.830	52.400	52.550	52.550	792,010
2024-08-19	55.980	56.740	53.340	53.660	53.660	1,464,882
2024-08-16	56.550	57.340	56.150	56.510	56.510	822,684
2024-08-15	55.680	58.180	54.660	56.600	56.600	1,215,884
2024-08-14	57.990	58.330	54.610	55.690	55.690	1,585,811
2024-08-13	56.150	58.230	56.150	57.870	57.870	701,417
2024-08-12	56.510	57.080	56.160	56.400	56.400	536,786
2024-08-09	56.660	57.380	56.060	57.050	57.050	666,638
2024-08-08	56.500	57.440	55.560	56.570	56.570	663,700
2024-08-07	57.280	57.790	56.000	57.200	57.200	1,232,955
2024-08-06	56.400	58.060	55.670	57.860	57.860	893,346
2024-08-05	56.000	57.940	55.500	55.800	55.800	940,353
2024-08-02	58.500	59.500	57.300	57.450	57.450	1,447,202
2024-08-01	57.720	58.900	57.720	58.500	58.500	969,502
2024-07-31	53.990	57.970	53.840	57.810	57.810	1,222,960
2024-07-30	54.000	54.750	53.180	54.250	54.250	649,939
2024-07-29	55.720	55.810	54.200	54.350	54.350	652,697
2024-07-26	54.280	55.900	54.140	55.390	55.390	653,747

← NewerPage 9 of 21 · 1,217 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.