Yunnan Xiyi Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.490 | 10.550 | 10.330 | 10.380 | 10.334 | 3,468,101 |
| 2024-04-29 | 10.080 | 10.490 | 10.050 | 10.490 | 10.444 | 5,370,600 |
| 2024-04-26 | 9.780 | 10.080 | 9.750 | 10.040 | 9.996 | 4,598,633 |
| 2024-04-25 | 9.640 | 9.850 | 9.560 | 9.750 | 9.707 | 3,811,500 |
| 2024-04-24 | 9.520 | 9.740 | 9.470 | 9.710 | 9.667 | 3,731,800 |
| 2024-04-23 | 9.480 | 9.650 | 9.430 | 9.520 | 9.478 | 3,717,600 |
| 2024-04-22 | 9.330 | 9.700 | 9.200 | 9.480 | 9.438 | 4,738,500 |
| 2024-04-19 | 9.490 | 9.570 | 9.260 | 9.430 | 9.388 | 5,016,201 |
| 2024-04-18 | 10.090 | 10.090 | 9.490 | 9.490 | 9.448 | 8,052,840 |
| 2024-04-17 | 9.380 | 10.200 | 9.380 | 10.190 | 10.145 | 5,304,316 |
| 2024-04-16 | 9.710 | 9.750 | 9.220 | 9.300 | 9.259 | 7,235,762 |
| 2024-04-15 | 10.040 | 10.170 | 9.670 | 9.870 | 9.826 | 5,880,436 |
| 2024-04-12 | 10.300 | 10.490 | 10.040 | 10.120 | 10.075 | 5,272,662 |
| 2024-04-11 | 10.050 | 10.550 | 9.920 | 10.250 | 10.205 | 5,716,267 |
| 2024-04-10 | 10.280 | 10.310 | 9.960 | 10.070 | 10.025 | 2,470,236 |
| 2024-04-09 | 10.140 | 10.370 | 10.140 | 10.250 | 10.205 | 2,231,900 |
| 2024-04-08 | 10.300 | 10.370 | 10.150 | 10.160 | 10.115 | 2,725,533 |
| 2024-04-03 | 10.640 | 10.640 | 10.260 | 10.340 | 10.294 | 2,717,533 |
| 2024-04-02 | 10.690 | 10.740 | 10.430 | 10.570 | 10.523 | 3,350,164 |
| 2024-04-01 | 10.390 | 10.670 | 10.310 | 10.630 | 10.583 | 4,469,524 |
| 2024-03-29 | 10.130 | 10.300 | 10.080 | 10.290 | 10.244 | 1,246,200 |
| 2024-03-28 | 9.820 | 10.280 | 9.820 | 10.130 | 10.085 | 3,513,216 |
| 2024-03-27 | 10.300 | 10.300 | 9.860 | 9.860 | 9.816 | 4,306,961 |
| 2024-03-26 | 10.310 | 10.450 | 10.150 | 10.290 | 10.244 | 4,189,150 |
| 2024-03-25 | 10.540 | 10.690 | 10.300 | 10.320 | 10.274 | 4,301,809 |
| 2024-03-22 | 10.810 | 10.810 | 10.480 | 10.540 | 10.493 | 3,824,000 |
| 2024-03-21 | 10.700 | 10.860 | 10.650 | 10.850 | 10.802 | 5,068,816 |
| 2024-03-20 | 10.800 | 10.800 | 10.590 | 10.700 | 10.653 | 3,088,766 |
| 2024-03-19 | 10.720 | 10.820 | 10.600 | 10.640 | 10.593 | 3,087,001 |
| 2024-03-18 | 10.580 | 10.740 | 10.580 | 10.720 | 10.673 | 3,836,541 |
| 2024-03-15 | 10.400 | 10.590 | 10.300 | 10.560 | 10.513 | 2,699,736 |
| 2024-03-14 | 10.510 | 10.630 | 10.280 | 10.390 | 10.344 | 4,265,336 |
| 2024-03-13 | 10.360 | 10.690 | 10.360 | 10.570 | 10.523 | 3,751,300 |
| 2024-03-12 | 10.240 | 10.510 | 10.240 | 10.480 | 10.434 | 3,641,001 |
| 2024-03-11 | 10.130 | 10.230 | 10.040 | 10.230 | 10.185 | 2,622,310 |
| 2024-03-08 | 10.120 | 10.150 | 9.960 | 10.110 | 10.065 | 2,495,400 |
| 2024-03-07 | 10.320 | 10.370 | 10.050 | 10.050 | 10.006 | 3,362,000 |
| 2024-03-06 | 10.220 | 10.330 | 10.040 | 10.230 | 10.185 | 3,287,200 |
| 2024-03-05 | 10.380 | 10.450 | 10.130 | 10.210 | 10.165 | 4,813,100 |
| 2024-03-04 | 10.420 | 10.500 | 10.120 | 10.260 | 10.215 | 3,518,400 |
| 2024-03-01 | 10.300 | 10.470 | 10.230 | 10.420 | 10.374 | 3,765,500 |
| 2024-02-29 | 9.910 | 10.330 | 9.860 | 10.330 | 10.284 | 5,510,500 |
| 2024-02-28 | 10.580 | 10.780 | 9.930 | 9.930 | 9.886 | 7,612,137 |
| 2024-02-27 | 10.150 | 10.610 | 10.090 | 10.560 | 10.513 | 5,622,763 |
| 2024-02-26 | 10.170 | 10.290 | 10.030 | 10.140 | 10.095 | 5,266,422 |
| 2024-02-23 | 9.970 | 10.090 | 9.800 | 10.070 | 10.025 | 4,229,900 |
| 2024-02-22 | 9.720 | 9.920 | 9.720 | 9.900 | 9.856 | 3,657,500 |
| 2024-02-21 | 9.490 | 10.030 | 9.400 | 9.800 | 9.757 | 6,154,001 |
| 2024-02-20 | 9.600 | 9.620 | 9.350 | 9.550 | 9.508 | 3,846,900 |
| 2024-02-19 | 9.490 | 9.770 | 9.490 | 9.670 | 9.627 | 7,094,500 |
| 2024-02-08 | 8.800 | 9.630 | 8.720 | 9.570 | 9.528 | 10,311,245 |
| 2024-02-07 | 8.640 | 9.120 | 8.490 | 8.780 | 8.741 | 9,075,437 |
| 2024-02-06 | 7.890 | 8.670 | 7.620 | 8.640 | 8.602 | 8,146,790 |
| 2024-02-05 | 8.550 | 8.680 | 7.810 | 7.880 | 7.845 | 7,082,606 |
| 2024-02-02 | 9.080 | 9.280 | 8.300 | 8.680 | 8.642 | 5,097,200 |
| 2024-02-01 | 9.200 | 9.450 | 9.000 | 9.090 | 9.050 | 3,919,200 |
| 2024-01-31 | 9.780 | 9.980 | 9.280 | 9.280 | 9.239 | 3,936,063 |
| 2024-01-30 | 10.100 | 10.120 | 9.790 | 9.810 | 9.767 | 3,086,193 |
| 2024-01-29 | 10.500 | 10.580 | 10.090 | 10.120 | 10.075 | 3,807,200 |
| 2024-01-26 | 10.430 | 10.570 | 10.380 | 10.450 | 10.404 | 4,603,500 |
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.