Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.200	14.350	14.040	14.340	14.277	12,136,390
2022-11-03	14.100	14.350	13.890	14.210	14.147	12,317,306
2022-11-02	13.730	14.190	13.720	14.050	13.988	11,544,200
2022-11-01	13.730	14.100	13.640	13.900	13.838	10,981,988
2022-10-31	13.400	13.950	13.220	13.730	13.669	11,520,333
2022-10-28	13.970	14.290	13.450	13.570	13.510	13,309,600
2022-10-27	14.600	14.680	13.920	13.940	13.878	18,739,320
2022-10-26	14.410	15.750	14.380	14.670	14.605	30,722,578
2022-10-25	13.900	15.080	13.730	15.080	15.013	37,877,382
2022-10-24	12.460	13.710	12.460	13.710	13.649	13,945,995
2022-10-21	12.600	12.740	12.440	12.460	12.405	4,432,833
2022-10-20	12.830	12.860	12.400	12.640	12.584	6,491,693
2022-10-19	12.950	13.140	12.650	12.830	12.773	5,356,978
2022-10-18	13.000	13.230	12.910	12.950	12.893	7,238,302
2022-10-17	13.000	13.530	12.830	13.150	13.092	10,160,094
2022-10-14	12.900	13.300	12.720	12.950	12.893	12,016,905
2022-10-13	12.450	12.590	12.300	12.360	12.305	6,496,365
2022-10-12	12.220	12.620	11.940	12.540	12.484	7,217,361
2022-10-11	11.760	12.350	11.720	12.220	12.166	7,977,833
2022-10-10	12.530	12.530	11.780	11.810	11.758	7,009,400
2022-09-30	12.850	12.980	12.300	12.300	12.246	9,620,345
2022-09-29	13.820	14.010	12.920	13.000	12.942	12,806,350
2022-09-28	15.020	15.020	13.700	13.700	13.639	16,134,033
2022-09-27	15.000	15.090	14.400	15.020	14.953	13,208,707
2022-09-26	15.450	15.710	14.830	14.980	14.914	15,664,856
2022-09-23	16.000	16.660	15.430	15.530	15.461	25,383,702
2022-09-22	14.180	15.720	14.060	15.720	15.650	17,648,460
2022-09-21	14.590	14.710	13.860	14.290	14.227	12,793,810
2022-09-20	14.610	15.320	14.400	14.880	14.814	12,894,347
2022-09-19	15.370	15.760	14.820	14.820	14.754	17,999,716
2022-09-16	16.470	16.470	16.470	16.470	16.397	0
2022-09-15	15.840	16.680	15.380	16.470	16.397	30,652,714
2022-09-14	15.690	16.150	15.530	15.700	15.630	13,926,600
2022-09-13	16.760	16.880	15.850	16.050	15.979	19,177,458
2022-09-09	16.780	17.360	16.150	16.630	16.556	26,819,446
2022-09-08	16.110	16.820	15.880	16.820	16.746	35,511,321
2022-09-07	15.030	15.500	14.800	15.290	15.222	16,514,161
2022-09-06	14.490	14.650	14.420	14.550	14.486	3,987,898
2022-09-05	14.530	14.590	14.330	14.440	14.376	3,858,100
2022-09-02	14.470	14.730	14.350	14.530	14.466	4,490,999
2022-09-01	14.320	14.790	14.200	14.560	14.496	6,219,299
2022-08-31	14.630	14.690	14.150	14.240	14.177	7,182,620
2022-08-30	14.600	15.300	14.450	14.680	14.615	12,356,665
2022-08-29	14.000	14.580	13.680	14.530	14.466	8,740,565
2022-08-26	14.150	14.860	14.010	14.080	14.018	10,181,001
2022-08-25	13.800	13.830	13.370	13.630	13.570	4,302,500
2022-08-24	14.250	14.290	13.710	13.730	13.669	6,289,612
2022-08-23	14.450	14.500	14.150	14.230	14.167	4,671,894
2022-08-22	14.250	14.500	14.070	14.450	14.386	4,900,097
2022-08-19	14.990	14.990	14.320	14.360	14.296	9,243,306
2022-08-18	14.690	15.040	14.640	14.950	14.884	8,267,401
2022-08-17	14.800	14.900	14.550	14.690	14.625	5,949,900
2022-08-16	14.520	14.960	14.520	14.800	14.734	6,679,100
2022-08-15	14.580	14.650	14.460	14.540	14.476	4,213,900
2022-08-12	14.970	14.970	14.650	14.660	14.595	6,520,901
2022-08-11	14.850	15.150	14.650	14.880	14.814	8,133,205
2022-08-10	14.570	14.930	14.470	14.780	14.715	7,564,607
2022-08-09	14.890	14.900	14.390	14.650	14.585	8,287,440
2022-08-08	13.970	14.920	13.850	14.760	14.695	15,144,935
2022-08-05	14.180	14.250	13.700	13.970	13.908	9,179,924

← NewerPage 17 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.