Yunnan Xiyi Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.360 | 8.690 | 8.270 | 8.660 | 8.622 | 3,713,246 |
| 2024-07-25 | 8.200 | 8.350 | 8.100 | 8.260 | 8.223 | 2,040,237 |
| 2024-07-24 | 8.330 | 8.340 | 8.140 | 8.200 | 8.164 | 1,902,256 |
| 2024-07-23 | 8.510 | 8.570 | 8.320 | 8.330 | 8.293 | 1,525,426 |
| 2024-07-22 | 8.500 | 8.600 | 8.460 | 8.500 | 8.462 | 1,523,035 |
| 2024-07-19 | 8.380 | 8.570 | 8.310 | 8.510 | 8.472 | 2,291,000 |
| 2024-07-18 | 8.350 | 8.430 | 8.200 | 8.380 | 8.343 | 2,123,401 |
| 2024-07-17 | 8.470 | 8.520 | 8.320 | 8.360 | 8.323 | 1,915,456 |
| 2024-07-16 | 8.460 | 8.480 | 8.310 | 8.470 | 8.433 | 2,070,681 |
| 2024-07-15 | 8.730 | 8.730 | 8.420 | 8.460 | 8.423 | 2,118,400 |
| 2024-07-12 | 8.750 | 8.750 | 8.550 | 8.700 | 8.661 | 2,215,281 |
| 2024-07-11 | 8.600 | 8.780 | 8.600 | 8.690 | 8.652 | 2,654,300 |
| 2024-07-10 | 8.600 | 8.720 | 8.490 | 8.500 | 8.462 | 2,143,714 |
| 2024-07-09 | 8.340 | 8.650 | 8.250 | 8.610 | 8.572 | 3,057,847 |
| 2024-07-08 | 8.590 | 8.660 | 8.320 | 8.350 | 8.313 | 3,107,125 |
| 2024-07-05 | 8.540 | 8.700 | 8.400 | 8.680 | 8.642 | 2,149,100 |
| 2024-07-04 | 8.810 | 8.850 | 8.480 | 8.550 | 8.512 | 2,370,200 |
| 2024-07-03 | 8.850 | 8.900 | 8.720 | 8.810 | 8.771 | 1,626,600 |
| 2024-07-02 | 8.870 | 8.990 | 8.780 | 8.860 | 8.821 | 2,534,481 |
| 2024-07-01 | 8.630 | 9.030 | 8.550 | 8.930 | 8.890 | 4,554,900 |
| 2024-06-28 | 8.660 | 8.840 | 8.540 | 8.630 | 8.592 | 2,264,481 |
| 2024-06-27 | 8.850 | 8.870 | 8.590 | 8.600 | 8.562 | 1,874,400 |
| 2024-06-26 | 8.460 | 8.870 | 8.410 | 8.850 | 8.811 | 2,379,700 |
| 2024-06-25 | 8.510 | 8.680 | 8.430 | 8.520 | 8.482 | 2,160,029 |
| 2024-06-24 | 8.780 | 8.900 | 8.500 | 8.510 | 8.472 | 3,058,982 |
| 2024-06-21 | 8.830 | 8.960 | 8.720 | 8.900 | 8.861 | 2,161,355 |
| 2024-06-20 | 9.210 | 9.230 | 8.820 | 8.830 | 8.791 | 3,823,893 |
| 2024-06-19 | 9.300 | 9.400 | 9.220 | 9.220 | 9.179 | 3,284,081 |
| 2024-06-18 | 9.220 | 9.360 | 9.170 | 9.350 | 9.309 | 3,257,200 |
| 2024-06-17 | 9.160 | 9.450 | 9.080 | 9.220 | 9.179 | 6,102,900 |
| 2024-06-14 | 9.670 | 9.670 | 9.180 | 9.180 | 9.139 | 8,262,700 |
| 2024-06-13 | 9.610 | 9.770 | 9.550 | 9.660 | 9.617 | 3,975,300 |
| 2024-06-12 | 9.470 | 9.660 | 9.430 | 9.600 | 9.558 | 3,005,950 |
| 2024-06-11 | 9.350 | 9.490 | 9.170 | 9.430 | 9.388 | 3,134,211 |
| 2024-06-07 | 9.260 | 9.380 | 9.140 | 9.350 | 9.309 | 3,377,328 |
| 2024-06-06 | 9.510 | 9.610 | 9.120 | 9.190 | 9.149 | 5,256,645 |
| 2024-06-05 | 9.590 | 9.860 | 9.590 | 9.620 | 9.577 | 3,168,028 |
| 2024-06-04 | 9.850 | 9.850 | 9.530 | 9.640 | 9.597 | 4,187,100 |
| 2024-06-03 | 10.250 | 10.260 | 9.770 | 9.840 | 9.796 | 5,788,900 |
| 2024-05-31 | 9.630 | 9.960 | 9.630 | 9.920 | 9.876 | 2,545,029 |
| 2024-05-30 | 9.530 | 9.730 | 9.450 | 9.690 | 9.647 | 2,754,094 |
| 2024-05-29 | 9.580 | 9.660 | 9.500 | 9.560 | 9.518 | 2,718,606 |
| 2024-05-28 | 9.630 | 9.660 | 9.460 | 9.470 | 9.428 | 3,005,800 |
| 2024-05-27 | 9.720 | 9.840 | 9.370 | 9.620 | 9.577 | 3,775,428 |
| 2024-05-24 | 9.910 | 9.990 | 9.700 | 9.700 | 9.657 | 2,775,310 |
| 2024-05-23 | 10.050 | 10.080 | 9.900 | 9.940 | 9.896 | 2,651,038 |
| 2024-05-22 | 10.010 | 10.170 | 10.000 | 10.040 | 9.996 | 1,850,210 |
| 2024-05-21 | 10.350 | 10.350 | 10.120 | 10.130 | 10.085 | 2,363,578 |
| 2024-05-20 | 10.290 | 10.390 | 10.250 | 10.300 | 10.254 | 3,149,956 |
| 2024-05-17 | 10.050 | 10.220 | 10.000 | 10.190 | 10.145 | 2,254,178 |
| 2024-05-16 | 10.090 | 10.210 | 10.000 | 10.030 | 9.986 | 2,534,200 |
| 2024-05-15 | 10.250 | 10.260 | 10.060 | 10.080 | 10.035 | 2,090,500 |
| 2024-05-14 | 10.220 | 10.400 | 10.160 | 10.230 | 10.185 | 2,112,578 |
| 2024-05-13 | 10.400 | 10.440 | 10.200 | 10.220 | 10.175 | 2,716,000 |
| 2024-05-10 | 10.590 | 10.650 | 10.430 | 10.480 | 10.434 | 2,494,600 |
| 2024-05-09 | 10.510 | 10.660 | 10.440 | 10.590 | 10.543 | 3,046,500 |
| 2024-05-08 | 10.550 | 10.660 | 10.490 | 10.500 | 10.454 | 3,469,400 |
| 2024-05-07 | 10.500 | 10.620 | 10.380 | 10.570 | 10.523 | 2,932,200 |
| 2024-05-06 | 10.480 | 10.640 | 10.440 | 10.490 | 10.444 | 3,298,790 |
| 2024-04-30 | 10.490 | 10.550 | 10.330 | 10.380 | 10.334 | 3,468,101 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0760 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.