Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.000	15.100	14.730	14.780	14.715	6,538,770
2023-02-03	14.780	15.070	14.780	15.050	14.983	7,271,537
2023-02-02	15.440	15.520	14.840	14.920	14.854	11,450,153
2023-02-01	15.110	15.220	14.910	15.220	15.153	9,844,121
2023-01-31	14.980	15.170	14.860	15.100	15.033	8,961,800
2023-01-30	14.890	15.240	14.670	15.000	14.934	13,880,067
2023-01-20	14.360	14.670	14.360	14.610	14.545	6,466,604
2023-01-19	14.540	14.830	14.380	14.470	14.406	10,178,469
2023-01-18	14.180	15.480	14.070	14.840	14.774	14,978,700
2023-01-17	13.900	14.230	13.880	14.190	14.127	6,753,503
2023-01-16	13.750	14.470	13.610	14.070	14.008	10,443,000
2023-01-13	14.110	14.470	13.930	14.030	13.968	13,027,537
2023-01-12	14.150	14.860	14.050	14.110	14.048	18,652,068
2023-01-11	13.850	13.850	13.500	13.510	13.450	4,543,000
2023-01-10	13.760	13.980	13.510	13.860	13.799	5,610,800
2023-01-09	13.720	13.860	13.700	13.750	13.689	3,721,700
2023-01-06	13.930	14.000	13.720	13.740	13.679	5,372,000
2023-01-05	13.790	13.970	13.700	13.920	13.858	5,254,834
2023-01-04	13.680	13.970	13.650	13.800	13.739	5,259,202
2023-01-03	13.550	13.860	13.430	13.780	13.719	5,980,270
2022-12-30	13.690	14.080	13.510	13.600	13.540	6,433,972
2022-12-29	13.420	13.700	13.320	13.450	13.390	4,057,901
2022-12-28	13.720	13.730	13.310	13.430	13.371	4,244,513
2022-12-27	13.680	13.800	13.540	13.740	13.679	4,125,448
2022-12-26	13.360	13.790	13.360	13.730	13.669	5,874,568
2022-12-23	13.240	13.460	13.080	13.340	13.281	4,521,204
2022-12-22	13.610	13.710	13.240	13.320	13.261	5,801,303
2022-12-21	14.100	14.100	13.510	13.610	13.550	6,633,798
2022-12-20	13.920	14.100	13.720	14.090	14.028	5,841,266
2022-12-19	14.980	14.980	13.870	13.870	13.809	13,491,204
2022-12-16	15.630	15.710	15.080	15.120	15.053	10,867,267
2022-12-15	15.590	15.850	15.410	15.710	15.640	9,016,233
2022-12-14	15.860	15.890	15.400	15.650	15.581	9,052,567
2022-12-13	15.700	16.080	15.490	15.820	15.750	13,991,069
2022-12-12	15.700	15.880	15.480	15.760	15.690	13,746,637
2022-12-09	16.050	17.230	15.800	15.900	15.830	32,899,707
2022-12-08	15.050	16.450	15.050	16.450	16.377	13,218,300
2022-12-07	15.300	15.300	14.800	14.950	14.884	9,781,874
2022-12-06	15.810	15.880	15.330	15.330	15.262	9,208,799
2022-12-05	15.680	16.070	15.430	15.800	15.730	12,770,534
2022-12-02	15.420	15.800	15.310	15.600	15.531	8,907,734
2022-12-01	15.720	15.880	15.430	15.640	15.571	14,813,303
2022-11-30	15.200	16.150	14.950	15.950	15.879	25,410,127
2022-11-29	15.080	15.280	14.970	15.230	15.163	11,326,899
2022-11-28	15.020	15.350	14.950	15.120	15.053	12,616,815
2022-11-25	15.250	15.750	15.020	15.430	15.362	20,205,591
2022-11-24	16.210	16.530	15.200	15.230	15.163	35,517,296
2022-11-23	14.240	15.900	14.130	15.900	15.830	24,729,119
2022-11-22	14.500	15.200	14.350	14.450	14.386	13,939,118
2022-11-21	14.100	14.500	13.990	14.370	14.306	6,575,700
2022-11-18	14.550	14.600	14.150	14.240	14.177	7,921,403
2022-11-17	14.510	14.680	14.370	14.570	14.505	8,251,500
2022-11-16	14.410	14.800	14.310	14.690	14.625	16,003,316
2022-11-15	13.750	15.200	13.630	14.660	14.595	21,979,349
2022-11-14	14.010	14.080	13.710	13.820	13.759	6,445,107
2022-11-11	14.180	14.400	13.910	14.060	13.998	8,861,868
2022-11-10	13.860	14.140	13.830	13.930	13.868	7,871,903
2022-11-09	14.390	14.580	13.970	13.970	13.908	8,726,603
2022-11-08	14.150	14.440	14.080	14.200	14.137	8,544,949
2022-11-07	14.250	14.400	14.070	14.160	14.097	9,021,933

← NewerPage 16 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.