Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.540	13.540	13.200	13.270	13.211	2,775,200
2023-05-04	13.470	13.720	13.360	13.550	13.490	4,130,300
2023-04-28	13.370	13.600	13.190	13.390	13.331	3,846,366
2023-04-27	13.070	13.200	12.980	13.040	12.982	2,274,033
2023-04-26	12.760	13.230	12.740	13.070	13.012	2,330,801
2023-04-25	12.910	13.800	12.890	12.980	12.923	5,119,501
2023-04-24	13.410	13.410	12.660	12.690	12.634	3,392,134
2023-04-21	13.490	13.690	13.220	13.230	13.171	2,825,939
2023-04-20	13.310	13.570	13.280	13.420	13.361	2,153,857
2023-04-19	13.520	13.530	13.310	13.320	13.261	1,705,500
2023-04-18	13.660	13.660	13.450	13.500	13.440	1,791,248
2023-04-17	13.700	13.700	13.510	13.580	13.520	3,120,301
2023-04-14	13.340	14.180	13.150	13.830	13.769	5,651,600
2023-04-13	13.300	13.380	13.260	13.320	13.261	1,406,348
2023-04-12	13.280	13.390	13.250	13.290	13.231	1,613,700
2023-04-11	13.520	13.530	13.250	13.260	13.201	3,224,048
2023-04-10	13.650	13.730	13.520	13.530	13.470	2,179,801
2023-04-07	13.800	13.800	13.630	13.650	13.590	2,229,034
2023-04-06	13.590	13.730	13.480	13.710	13.649	2,889,167
2023-04-04	13.710	13.780	13.550	13.560	13.500	2,667,634
2023-04-03	13.480	13.840	13.450	13.700	13.639	2,809,100
2023-03-31	13.540	13.630	13.480	13.500	13.440	1,820,600
2023-03-30	13.450	13.580	13.320	13.540	13.480	2,045,900
2023-03-29	13.600	13.660	13.440	13.450	13.390	2,287,679
2023-03-28	13.680	13.790	13.580	13.580	13.520	2,302,464
2023-03-27	13.920	13.920	13.630	13.680	13.619	2,990,964
2023-03-24	14.050	14.080	13.890	13.900	13.838	2,480,600
2023-03-23	13.820	14.130	13.730	14.050	13.988	3,860,100
2023-03-22	13.910	14.020	13.790	13.820	13.759	3,118,166
2023-03-21	13.800	14.070	13.730	13.970	13.908	5,283,400
2023-03-20	13.480	13.580	13.300	13.530	13.470	2,100,300
2023-03-17	13.530	13.600	13.440	13.480	13.420	2,561,000
2023-03-16	13.900	13.900	13.410	13.430	13.371	4,045,300
2023-03-15	13.860	13.980	13.830	13.870	13.809	2,835,266
2023-03-14	13.980	14.100	13.650	13.840	13.779	3,702,800
2023-03-13	13.860	14.080	13.770	13.970	13.908	2,977,000
2023-03-10	14.220	14.360	13.850	14.000	13.938	5,505,496
2023-03-09	14.650	14.650	14.360	14.360	14.296	3,688,801
2023-03-08	14.400	14.730	14.190	14.640	14.575	4,545,800
2023-03-07	14.800	14.850	14.410	14.410	14.346	5,663,390
2023-03-06	14.810	15.250	14.800	14.880	14.814	7,585,200
2023-03-03	14.630	14.890	14.440	14.750	14.685	6,008,528
2023-03-02	14.730	14.770	14.410	14.500	14.436	4,862,200
2023-03-01	14.600	14.740	14.490	14.720	14.655	3,991,961
2023-02-28	14.800	14.860	14.460	14.650	14.585	6,954,667
2023-02-27	15.020	15.250	14.830	14.840	14.774	7,554,834
2023-02-24	14.880	15.260	14.800	15.100	15.033	7,662,134
2023-02-23	15.260	15.300	14.900	15.000	14.934	5,873,900
2023-02-22	14.950	15.140	14.830	15.090	15.023	6,706,533
2023-02-21	14.900	15.140	14.750	15.070	15.003	8,611,600
2023-02-20	14.600	14.880	14.530	14.860	14.794	6,525,566
2023-02-17	14.610	15.320	14.230	14.860	14.794	13,491,100
2023-02-16	15.120	15.240	14.510	14.700	14.635	9,967,360
2023-02-15	15.230	15.260	15.050	15.120	15.053	6,847,401
2023-02-14	15.300	15.500	15.100	15.200	15.133	11,527,278
2023-02-13	14.660	16.130	14.640	15.300	15.232	21,216,893
2023-02-10	14.900	14.920	14.540	14.660	14.595	5,582,567
2023-02-09	14.760	14.950	14.680	14.890	14.824	5,017,700
2023-02-08	14.890	14.970	14.680	14.780	14.715	5,117,253
2023-02-07	14.780	14.950	14.680	14.820	14.754	5,564,800

← NewerPage 15 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.