Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.770	10.500	9.700	10.430	10.384	5,800,697
2024-01-24	9.600	9.790	9.410	9.770	9.727	3,802,100
2024-01-23	9.420	9.630	9.310	9.590	9.548	4,094,562
2024-01-22	10.100	10.100	9.400	9.490	9.448	4,823,900
2024-01-19	10.190	10.270	10.000	10.030	9.986	3,013,300
2024-01-18	10.280	10.320	9.880	10.150	10.105	5,119,162
2024-01-17	10.560	10.640	10.290	10.300	10.254	3,201,031
2024-01-16	10.820	10.820	10.470	10.600	10.553	5,815,309
2024-01-15	10.960	10.990	10.740	10.800	10.752	4,331,662
2024-01-12	10.980	11.240	10.960	11.030	10.981	5,113,800
2024-01-11	10.890	11.020	10.730	11.020	10.971	4,421,593
2024-01-10	10.870	10.980	10.720	10.770	10.722	3,552,365
2024-01-09	10.980	11.060	10.810	10.890	10.842	3,177,470
2024-01-08	11.080	11.170	10.880	10.880	10.832	4,593,893
2024-01-05	11.450	11.480	11.060	11.110	11.061	7,357,533
2024-01-04	11.300	11.890	11.260	11.550	11.499	11,262,633
2024-01-03	11.420	11.520	11.210	11.390	11.340	4,692,410
2024-01-02	11.430	11.800	11.340	11.460	11.409	7,913,900
2023-12-29	11.290	11.390	11.110	11.360	11.310	5,786,666
2023-12-28	10.810	11.300	10.700	11.280	11.230	9,448,745
2023-12-27	11.190	11.240	10.700	10.840	10.792	10,734,811
2023-12-26	11.510	11.570	11.140	11.180	11.131	9,128,806
2023-12-25	11.480	12.200	11.480	11.660	11.608	9,248,485
2023-12-22	11.420	11.660	11.320	11.450	11.399	8,899,702
2023-12-21	11.520	11.530	11.150	11.450	11.399	10,476,666
2023-12-20	12.220	12.300	11.600	11.690	11.638	9,458,243
2023-12-19	12.430	12.550	12.060	12.180	12.126	9,562,210
2023-12-18	13.000	13.060	12.310	12.360	12.305	15,800,894
2023-12-15	12.650	13.350	12.570	13.010	12.952	27,847,077
2023-12-14	13.000	13.440	12.280	12.410	12.355	37,129,780
2023-12-13	11.330	12.470	11.230	12.470	12.415	15,686,442
2023-12-12	11.200	11.350	11.160	11.340	11.290	2,847,500
2023-12-11	11.070	11.280	11.000	11.260	11.210	4,633,796
2023-12-08	11.360	11.440	11.060	11.180	11.131	7,954,135
2023-12-07	11.750	11.750	11.350	11.380	11.330	8,656,600
2023-12-06	11.600	12.070	11.570	11.770	11.718	6,974,037
2023-12-05	11.930	12.220	11.740	11.740	11.688	8,656,000
2023-12-04	11.890	12.670	11.800	12.150	12.096	10,288,972
2023-12-01	12.030	12.090	11.550	11.880	11.827	11,558,706
2023-11-30	12.390	12.600	11.900	12.100	12.046	11,064,234
2023-11-29	12.680	12.680	12.350	12.440	12.385	13,472,859
2023-11-28	12.300	13.100	12.270	12.810	12.753	28,039,953
2023-11-27	12.170	12.760	12.170	12.330	12.275	20,883,760
2023-11-24	11.790	11.900	11.540	11.600	11.549	5,777,896
2023-11-23	11.720	11.980	11.280	11.780	11.728	13,153,654
2023-11-22	12.280	12.390	12.120	12.120	12.066	2,007,434
2023-11-21	12.500	12.540	12.330	12.370	12.315	2,193,834
2023-11-20	12.450	12.600	12.380	12.540	12.484	2,710,200
2023-11-17	12.260	12.580	12.140	12.450	12.395	3,862,235
2023-11-16	12.340	12.360	12.180	12.240	12.186	2,343,200
2023-11-15	12.180	12.350	12.100	12.320	12.265	4,185,500
2023-11-14	12.030	12.180	11.980	12.160	12.106	2,605,400
2023-11-13	11.860	12.060	11.780	12.040	11.987	2,745,000
2023-11-10	11.880	11.930	11.750	11.850	11.798	2,012,900
2023-11-09	12.020	12.040	11.890	11.930	11.877	2,422,300
2023-11-08	12.120	12.120	12.000	12.060	12.007	2,249,000
2023-11-07	12.170	12.170	12.020	12.120	12.066	2,397,001
2023-11-06	12.150	12.200	12.060	12.170	12.116	2,476,571
2023-11-03	11.830	12.150	11.830	12.090	12.036	2,897,539
2023-11-02	11.950	12.050	11.840	11.860	11.807	1,808,500

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.