Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.860	12.080	11.830	11.980	11.927	2,689,101
2023-10-31	12.030	12.090	11.810	11.860	11.807	2,198,039
2023-10-30	12.090	12.100	11.900	12.030	11.977	2,881,401
2023-10-27	12.170	12.210	12.030	12.090	12.036	2,422,700
2023-10-26	11.850	12.240	11.660	12.240	12.186	3,432,100
2023-10-25	11.850	12.000	11.780	11.920	11.867	1,835,000
2023-10-24	11.520	11.830	11.510	11.750	11.698	1,571,400
2023-10-23	11.690	11.830	11.540	11.600	11.549	1,669,265
2023-10-20	11.790	12.040	11.730	11.750	11.698	1,870,600
2023-10-19	12.100	12.100	11.790	11.790	11.738	2,197,100
2023-10-18	12.120	12.200	11.880	12.040	11.987	2,704,518
2023-10-17	12.290	12.390	11.970	12.160	12.106	4,784,934
2023-10-16	12.320	12.580	12.210	12.430	12.375	4,371,700
2023-10-13	12.460	12.460	12.310	12.330	12.275	1,494,600
2023-10-12	12.320	12.540	12.260	12.460	12.405	2,217,800
2023-10-11	12.450	12.510	12.250	12.290	12.236	2,389,560
2023-10-10	12.450	12.580	12.330	12.490	12.435	2,069,634
2023-10-09	12.270	12.550	12.270	12.450	12.395	1,839,500
2023-09-28	12.140	12.390	12.140	12.320	12.265	2,040,771
2023-09-27	12.120	12.250	12.080	12.140	12.086	1,446,900
2023-09-26	12.180	12.290	12.150	12.170	12.116	1,547,600
2023-09-25	12.390	12.550	12.230	12.230	12.176	1,506,371
2023-09-22	12.170	12.420	12.130	12.400	12.345	1,498,400
2023-09-21	12.250	12.370	12.170	12.230	12.176	1,800,400
2023-09-20	12.480	12.500	12.300	12.310	12.255	1,696,700
2023-09-19	12.730	12.770	12.460	12.490	12.435	2,371,100
2023-09-18	12.470	12.780	12.410	12.710	12.654	2,670,910
2023-09-15	12.450	12.550	12.350	12.510	12.455	1,910,600
2023-09-14	12.550	12.590	12.350	12.410	12.355	2,085,346
2023-09-13	12.820	12.870	12.470	12.540	12.484	2,857,700
2023-09-12	12.830	12.930	12.710	12.850	12.793	2,018,600
2023-09-11	12.780	12.860	12.690	12.820	12.763	2,281,000
2023-09-08	12.650	12.860	12.610	12.780	12.723	2,058,800
2023-09-07	12.880	12.980	12.650	12.660	12.604	2,231,900
2023-09-06	12.880	13.010	12.850	12.970	12.913	2,484,800
2023-09-05	12.900	13.030	12.820	12.870	12.813	2,190,601
2023-09-04	12.770	12.910	12.720	12.900	12.843	3,044,601
2023-09-01	12.720	12.810	12.600	12.720	12.664	1,656,000
2023-08-31	12.710	12.830	12.650	12.710	12.654	2,200,900
2023-08-30	12.730	12.910	12.670	12.760	12.704	3,250,800
2023-08-29	12.360	12.810	12.260	12.720	12.664	3,871,200
2023-08-28	13.000	13.000	12.290	12.320	12.265	3,675,200
2023-08-25	12.460	12.500	12.160	12.200	12.146	3,812,643
2023-08-24	12.680	12.740	12.390	12.540	12.484	3,664,300
2023-08-23	12.900	12.960	12.720	12.720	12.664	2,170,667
2023-08-22	12.990	13.050	12.710	12.980	12.923	2,883,767
2023-08-21	12.920	13.190	12.880	12.880	12.823	2,713,434
2023-08-18	13.220	13.240	12.990	12.990	12.932	2,738,400
2023-08-17	12.850	13.210	12.760	13.190	13.132	4,395,400
2023-08-16	13.010	13.010	12.850	12.850	12.793	1,887,800
2023-08-15	13.170	13.190	12.900	13.010	12.952	2,585,442
2023-08-14	13.000	13.170	12.950	13.170	13.112	2,369,900
2023-08-11	13.240	13.290	13.080	13.080	13.022	2,486,300
2023-08-10	13.300	13.370	13.210	13.250	13.191	2,276,427
2023-08-09	13.410	13.430	13.260	13.300	13.241	3,480,027
2023-08-08	13.600	13.640	13.370	13.480	13.420	4,217,700
2023-08-07	13.610	13.700	13.530	13.600	13.540	2,576,810
2023-08-04	13.670	13.740	13.580	13.670	13.609	4,012,700
2023-08-03	13.600	13.710	13.600	13.670	13.609	3,175,900
2023-08-02	13.550	13.730	13.510	13.680	13.619	3,461,801

← NewerPage 13 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.