Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	91.600	96.590	91.010	96.090	96.090	786,500
2026-10-19	90.810	92.620	89.000	91.600	91.600	805,500
2026-10-16	95.970	95.980	91.120	91.960	91.960	1,000,290
2026-10-15	95.270	96.420	93.200	93.920	93.920	812,800
2026-10-14	99.500	101.00	97.270	97.760	97.760	567,800
2026-10-13	99.790	101.40	95.370	100.25	100.25	878,000
2026-10-12	98.430	102.26	96.660	99.880	99.880	998,116
2026-10-09	100.20	100.50	95.280	98.380	98.380	1,161,200
2026-10-08	106.92	107.80	100.00	101.20	101.20	1,089,600
2026-09-30	107.88	110.00	106.11	106.92	106.92	615,200
2026-09-29	107.19	108.73	106.22	107.39	107.39	574,580
2026-09-28	113.35	113.35	107.29	108.25	108.25	1,013,400
2026-09-24	115.35	116.48	113.05	113.32	113.32	1,079,000
2026-09-23	115.25	117.36	115.25	115.58	115.58	858,446
2026-09-22	115.02	117.80	114.58	115.38	115.38	1,073,841
2026-09-21	112.91	115.41	111.91	115.02	115.02	1,183,327
2026-09-18	110.70	114.50	110.33	113.01	113.01	1,363,697
2026-09-17	111.38	112.80	109.63	109.76	109.76	810,853
2026-09-16	105.82	112.88	105.81	111.73	111.73	1,401,700
2026-09-15	105.10	106.80	105.00	105.81	105.81	619,600
2026-09-14	102.29	107.21	101.11	105.94	105.94	1,055,700
2026-09-11	102.90	103.86	99.500	102.68	102.68	1,132,114
2026-09-10	104.51	105.50	103.00	104.01	104.01	803,800
2026-09-09	105.69	108.49	104.66	105.65	105.65	1,075,000
2026-09-08	107.07	108.78	104.90	105.72	105.72	1,311,932
2026-09-07	108.22	110.22	107.00	108.33	108.33	1,207,411
2026-09-04	111.00	114.98	106.58	107.55	107.55	1,596,400
2026-09-03	112.99	117.91	110.00	112.18	112.18	1,723,800
2026-09-02	113.70	115.58	109.00	111.38	111.38	2,130,779
2026-09-01	115.86	119.92	112.50	113.72	113.72	3,096,805
2026-08-31	103.94	115.86	103.30	115.86	115.86	2,782,276
2026-08-28	107.53	108.32	105.28	105.33	105.33	939,189
2026-08-27	106.50	108.20	104.69	107.28	107.28	1,134,149
2026-08-26	105.13	107.30	104.11	106.87	106.87	958,687
2026-08-25	102.27	105.85	100.88	105.13	105.13	993,775
2026-08-24	105.64	107.83	102.47	104.90	104.90	1,074,507
2026-08-21	106.68	109.66	105.28	106.87	106.87	1,279,228
2026-08-20	102.40	108.91	102.40	107.26	107.26	1,590,513
2026-08-19	107.96	108.86	101.80	102.40	102.40	1,691,998
2026-08-18	107.58	109.38	105.96	109.00	109.00	1,295,341
2026-08-17	104.99	107.75	104.50	107.44	107.44	1,261,452
2026-08-14	104.86	107.44	102.80	106.08	106.08	1,749,490
2026-08-13	103.81	105.95	102.50	102.78	102.78	1,235,222
2026-08-12	102.00	105.18	101.01	102.87	102.87	1,409,734
2026-08-11	103.00	103.69	101.18	101.69	101.69	1,384,290
2026-08-10	105.16	105.20	101.85	103.22	103.22	1,241,297
2026-08-07	104.54	106.20	103.50	105.16	105.16	1,782,499
2026-08-06	101.50	107.74	100.02	105.07	105.07	3,195,509
2026-08-05	94.790	102.22	93.000	102.22	102.22	2,048,892
2026-08-04	89.230	94.300	89.230	92.930	92.930	1,421,647
2026-08-03	86.910	89.750	86.800	89.210	89.210	1,173,564
2026-07-31	88.970	91.280	88.000	88.010	88.010	1,790,399
2026-07-30	88.500	91.500	86.400	86.400	86.400	2,438,400
2026-07-29	100.65	101.01	91.490	93.060	93.060	4,306,587
2026-07-28	101.66	101.66	101.66	101.66	101.66	1,883,987
2026-07-27	91.900	92.800	89.050	92.420	92.420	970,779
2026-07-24	91.000	92.100	89.260	90.270	90.270	740,879
2026-07-23	91.970	93.190	90.210	91.450	91.450	981,371
2026-07-22	94.000	96.800	91.510	91.990	91.990	1,382,842
2026-07-21	92.890	96.470	87.400	95.480	95.480	2,098,991

Page 1 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.