Tianjin Yiyi Hygiene Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	41.910	42.200	41.280	41.820	17.439	604,015
2022-02-09	41.600	41.890	41.370	41.790	17.427	554,991
2022-02-08	40.890	41.660	40.550	41.600	17.348	772,065
2022-02-07	40.830	41.160	40.500	40.850	17.035	523,063
2022-01-28	40.880	40.880	39.600	40.220	16.772	987,546
2022-01-27	41.900	41.900	39.600	39.660	16.539	1,311,620
2022-01-26	41.600	41.900	41.220	41.800	17.431	802,171
2022-01-25	43.170	43.480	41.410	41.470	17.293	1,469,631
2022-01-24	45.400	45.620	42.910	43.100	17.973	2,508,364
2022-01-21	46.240	47.010	45.510	45.670	19.045	1,013,165
2022-01-20	47.690	47.690	46.690	46.720	19.483	1,250,913
2022-01-19	47.360	48.200	47.000	47.700	19.891	1,108,540
2022-01-18	48.600	49.330	47.500	47.520	19.816	1,719,229
2022-01-17	49.240	49.900	48.210	48.500	20.225	1,884,242
2022-01-14	48.310	49.490	48.120	49.200	20.517	1,979,353
2022-01-13	49.290	49.500	48.370	48.500	20.225	1,494,500
2022-01-12	48.380	49.500	47.690	49.180	20.509	2,517,500
2022-01-11	49.820	50.300	48.320	48.490	20.221	2,700,468
2022-01-10	48.530	50.240	48.330	49.780	20.759	3,896,921
2022-01-07	47.500	49.960	47.160	48.940	20.408	5,924,345
2022-01-06	46.800	47.370	46.560	47.200	19.683	1,368,914
2022-01-05	46.940	47.800	45.700	46.950	19.579	2,011,693
2022-01-04	46.990	47.160	46.600	46.950	19.579	1,421,495
2021-12-31	46.670	46.800	46.320	46.400	19.349	1,012,880
2021-12-30	47.240	47.580	46.610	46.680	19.466	1,433,183
2021-12-29	46.330	47.790	46.090	47.320	19.733	2,303,452
2021-12-28	45.560	46.830	45.560	46.590	19.429	1,899,677
2021-12-27	45.360	46.230	45.220	45.560	18.999	980,450
2021-12-24	46.000	46.200	45.390	45.530	18.986	1,380,884
2021-12-23	44.350	46.520	44.180	45.830	19.112	2,970,481
2021-12-22	44.760	45.650	44.550	44.820	18.690	965,207
2021-12-21	44.410	44.820	44.250	44.550	18.578	779,413
2021-12-20	45.080	45.080	44.220	44.240	18.449	1,350,416
2021-12-17	46.180	46.230	45.090	45.250	18.870	1,710,719
2021-12-16	46.200	46.490	46.000	46.250	19.287	802,331
2021-12-15	46.370	46.580	45.920	46.080	19.216	1,171,017
2021-12-14	46.720	46.950	46.230	46.400	19.349	1,177,362
2021-12-13	47.430	47.850	46.720	46.860	19.541	1,787,159
2021-12-10	47.140	47.600	46.700	47.440	19.783	1,847,333
2021-12-09	46.800	47.280	46.470	47.120	19.650	1,623,932
2021-12-08	46.880	46.940	46.080	46.470	19.378	1,133,901
2021-12-07	46.020	46.800	45.600	46.770	19.504	1,681,344
2021-12-06	46.800	47.360	46.000	46.020	19.191	1,639,932
2021-12-03	47.200	47.250	46.390	46.750	19.495	1,299,480
2021-12-02	47.760	47.810	46.790	46.840	19.533	2,917,193
2021-12-01	45.510	48.800	45.500	48.330	20.154	5,354,153
2021-11-30	46.700	46.930	45.510	45.710	19.062	1,614,320
2021-11-29	46.080	46.690	45.840	46.300	19.308	1,145,394
2021-11-26	47.150	47.550	46.350	46.380	19.341	1,876,892
2021-11-25	47.500	47.590	46.700	47.360	19.750	2,286,982
2021-11-24	45.770	47.970	45.360	47.500	19.808	4,727,943
2021-11-23	45.200	46.360	45.000	45.560	18.999	2,059,187
2021-11-22	45.800	45.800	44.970	45.260	18.874	1,408,403
2021-11-19	45.410	45.850	45.010	45.640	19.032	1,026,759
2021-11-18	45.950	46.180	45.360	45.410	18.936	1,341,620
2021-11-17	46.520	46.600	45.670	45.950	19.162	1,806,927
2021-11-16	45.540	46.790	45.090	46.550	19.412	3,460,238
2021-11-15	44.550	45.680	44.400	45.530	18.986	2,098,417
2021-11-12	44.100	45.140	43.940	44.700	18.640	1,693,067
2021-11-11	43.320	44.440	43.320	44.220	18.440	1,487,414

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.2200 CNY
2026-05-18	0.3000 CNY
2026-02-04	0.2200 CNY
2025-09-03	0.2400 CNY
2025-05-29	0.3700 CNY
2024-12-19	0.2300 CNY
2024-09-03	0.2700 CNY
2024-06-04	0.4000 CNY
2023-12-20	0.2500 CNY
2023-04-28	0.7000 CNY
2022-06-02	0.7000 CNY
2021-09-24	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.