Tianjin Yiyi Hygiene Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	25.250	26.840	25.250	26.190	24.964	11,378,877
2025-07-24	25.450	25.900	25.180	25.240	24.058	8,542,220
2025-07-23	25.980	26.230	24.700	25.910	24.697	15,141,430
2025-07-22	24.050	25.980	24.050	25.980	24.764	10,109,309
2025-07-21	22.060	24.180	22.060	23.620	22.514	10,919,137
2025-07-18	22.580	22.600	22.110	22.180	21.142	3,074,245
2025-07-17	22.770	22.910	22.360	22.580	21.523	4,247,528
2025-07-16	22.690	22.850	22.500	22.690	21.628	4,514,623
2025-07-15	22.580	22.880	21.970	22.590	21.532	6,880,914
2025-07-14	21.820	22.620	21.760	22.490	21.437	8,067,511
2025-07-11	21.110	21.970	21.010	21.820	20.798	5,990,733
2025-07-10	21.570	21.700	21.050	21.100	20.112	5,525,646
2025-07-09	22.110	22.210	21.680	21.680	20.665	4,530,176
2025-07-08	21.950	22.310	21.880	22.080	21.046	5,113,650
2025-07-07	21.700	22.180	21.450	22.010	20.979	5,675,077
2025-07-04	22.190	22.200	21.420	21.740	20.722	5,677,434
2025-07-03	21.660	22.290	21.660	21.990	20.960	6,230,314
2025-07-02	21.890	22.000	21.350	21.800	20.779	6,711,172
2025-07-01	21.050	22.380	21.010	21.900	20.875	11,704,858
2025-06-30	20.870	21.140	20.600	21.000	20.017	3,898,258
2025-06-27	20.480	20.840	20.400	20.730	19.759	3,988,066
2025-06-26	20.830	20.830	20.250	20.510	19.550	4,630,890
2025-06-25	20.810	21.250	20.440	20.800	19.826	5,120,012
2025-06-24	21.190	21.380	20.660	20.770	19.798	5,632,453
2025-06-23	20.330	21.010	20.320	20.820	19.845	4,664,801
2025-06-20	20.540	20.920	20.390	20.580	19.616	4,384,136
2025-06-19	21.030	21.240	20.390	20.600	19.636	7,290,126
2025-06-18	21.960	21.960	21.070	21.140	20.150	8,824,323
2025-06-17	22.900	22.990	22.010	22.200	21.161	10,026,625
2025-06-16	21.980	23.500	21.250	23.030	21.952	14,693,332
2025-06-13	22.230	23.190	21.880	22.480	21.427	15,459,726
2025-06-12	21.690	22.760	21.690	22.620	21.561	16,366,484
2025-06-11	21.680	22.040	21.520	21.690	20.674	8,363,375
2025-06-10	21.380	22.110	21.300	21.890	20.865	13,482,181
2025-06-09	21.200	21.590	20.990	21.350	20.350	5,689,276
2025-06-06	21.530	21.750	20.950	21.210	20.217	7,548,420
2025-06-05	22.030	22.800	21.630	21.710	20.694	12,112,800
2025-06-04	21.600	22.650	21.320	22.380	21.332	15,980,596
2025-06-03	20.600	21.640	20.600	21.570	20.560	9,524,428
2025-05-30	21.280	21.470	20.760	20.900	19.921	6,393,724
2025-05-29	21.340	21.670	21.020	21.400	20.398	8,214,247
2025-05-28	22.010	22.010	21.310	21.610	20.246	8,684,672
2025-05-27	21.900	22.320	21.410	22.010	20.620	11,185,087
2025-05-26	22.380	22.570	21.700	22.100	20.705	11,938,423
2025-05-23	22.840	22.840	22.240	22.240	20.836	16,463,592
2025-05-22	23.120	24.280	22.230	22.410	20.995	23,406,709
2025-05-21	23.470	25.230	22.620	24.350	22.813	35,571,768
2025-05-20	20.490	22.940	20.490	22.940	21.492	19,025,739
2025-05-19	19.580	21.470	19.330	20.850	19.534	20,333,618
2025-05-16	19.160	20.300	18.780	19.860	18.606	15,071,120
2025-05-15	18.900	19.380	18.640	19.350	18.128	11,049,215
2025-05-14	18.900	19.370	18.650	19.010	17.810	7,675,576
2025-05-13	19.300	19.300	18.800	18.970	17.772	8,544,905
2025-05-12	18.890	19.030	18.480	18.740	17.557	6,766,975
2025-05-09	18.550	18.790	18.310	18.520	17.351	5,780,780
2025-05-08	18.580	18.990	18.360	18.630	17.454	7,844,700
2025-05-07	18.580	19.530	18.300	18.560	17.388	11,916,768
2025-05-06	17.810	18.400	17.730	18.130	16.985	8,078,108
2025-04-30	18.520	18.520	17.660	17.730	16.611	10,398,739
2025-04-29	17.850	18.450	17.300	18.180	17.032	12,836,108

← NewerPage 6 of 21 · 1,219 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.