Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.800	13.900	13.610	13.650	13.590	5,095,911
2023-07-31	13.660	13.970	13.600	13.900	13.838	8,540,853
2023-07-28	13.690	13.850	13.410	13.730	13.669	9,451,542
2023-07-27	13.480	13.720	13.460	13.530	13.470	8,138,242
2023-07-26	13.710	13.760	13.370	13.420	13.361	7,406,400
2023-07-25	13.810	13.860	13.600	13.770	13.709	9,366,100
2023-07-24	14.020	14.150	13.580	13.650	13.590	12,754,464
2023-07-21	15.130	15.250	14.000	14.160	14.097	18,524,400
2023-07-20	15.850	16.100	15.120	15.170	15.103	17,928,338
2023-07-19	16.010	16.200	15.700	15.800	15.730	27,714,901
2023-07-18	15.430	16.970	15.230	16.600	16.526	43,469,894
2023-07-17	15.500	15.640	15.210	15.430	15.362	14,019,804
2023-07-14	15.760	16.030	15.430	15.800	15.730	22,355,705
2023-07-13	16.010	16.330	15.600	16.030	15.959	37,577,880
2023-07-12	15.230	16.340	15.160	16.340	16.268	29,901,741
2023-07-11	14.330	14.910	14.210	14.850	14.784	14,521,104
2023-07-10	14.100	14.580	14.040	14.250	14.187	7,880,901
2023-07-07	14.040	14.280	14.010	14.140	14.077	2,805,023
2023-07-06	14.210	14.240	14.040	14.170	14.107	2,793,200
2023-07-05	14.380	14.410	14.150	14.170	14.107	3,718,001
2023-07-04	14.170	14.580	14.090	14.370	14.306	5,559,123
2023-07-03	14.310	14.460	14.090	14.190	14.127	4,611,522
2023-06-30	14.080	14.270	14.010	14.210	14.147	4,752,214
2023-06-29	13.850	14.150	13.850	13.990	13.928	3,559,453
2023-06-28	13.800	13.980	13.630	13.900	13.838	3,636,317
2023-06-27	13.500	13.880	13.430	13.820	13.759	3,819,800
2023-06-26	13.900	14.030	13.540	13.610	13.550	6,211,200
2023-06-21	13.790	14.460	13.790	14.060	13.998	12,252,002
2023-06-20	13.970	13.980	13.690	13.760	13.699	7,419,400
2023-06-19	13.280	13.780	13.280	13.630	13.570	5,124,001
2023-06-16	13.200	13.790	13.190	13.400	13.341	5,107,500
2023-06-15	13.220	13.370	13.140	13.140	13.082	1,873,800
2023-06-14	13.320	13.470	13.220	13.230	13.171	2,443,000
2023-06-13	13.300	13.420	13.230	13.340	13.281	2,525,027
2023-06-12	12.850	13.350	12.850	13.300	13.241	3,834,804
2023-06-09	12.790	12.970	12.780	12.920	12.863	1,432,300
2023-06-08	12.840	12.900	12.680	12.800	12.743	2,093,900
2023-06-07	13.020	13.100	12.870	12.900	12.843	1,958,638
2023-06-06	13.500	13.510	12.950	13.020	12.962	3,982,300
2023-06-05	13.450	13.610	13.390	13.550	13.490	2,283,100
2023-06-02	13.450	13.540	13.400	13.440	13.380	1,648,800
2023-06-01	13.290	13.520	13.290	13.430	13.371	1,931,700
2023-05-31	13.330	13.530	13.220	13.330	13.271	2,536,222
2023-05-30	13.220	13.430	13.180	13.290	13.231	1,809,000
2023-05-29	13.510	13.580	13.230	13.270	13.211	2,290,500
2023-05-26	13.630	13.630	13.250	13.510	13.450	2,692,034
2023-05-25	13.420	13.640	13.360	13.540	13.480	2,349,033
2023-05-24	13.480	13.700	13.450	13.460	13.400	2,291,143
2023-05-23	13.680	13.740	13.570	13.580	13.520	2,248,970
2023-05-22	13.680	13.770	13.560	13.680	13.619	2,416,370
2023-05-19	13.620	13.950	13.560	13.760	13.699	4,423,314
2023-05-18	13.480	13.740	13.430	13.650	13.590	3,292,347
2023-05-17	13.280	13.800	13.100	13.630	13.570	5,708,900
2023-05-16	13.400	13.470	13.250	13.290	13.231	1,704,200
2023-05-15	13.180	13.390	13.060	13.360	13.301	2,124,000
2023-05-12	13.430	13.470	13.170	13.250	13.191	2,193,235
2023-05-11	13.710	13.770	13.420	13.440	13.380	2,485,401
2023-05-10	13.490	13.700	13.360	13.610	13.550	3,346,501
2023-05-09	13.480	13.680	13.410	13.490	13.430	2,865,801
2023-05-08	13.220	13.750	13.200	13.580	13.520	3,817,086

← NewerPage 14 of 21 · 1,212 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.