Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.560	14.580	13.850	14.160	14.097	11,393,454
2022-08-03	14.300	15.270	14.010	14.670	14.605	17,507,865
2022-08-02	14.290	15.340	14.180	14.480	14.416	15,372,598
2022-08-01	14.310	14.500	13.790	14.290	14.227	16,157,398
2022-07-29	15.290	15.290	15.050	15.100	15.033	5,223,452
2022-07-28	15.300	15.550	15.150	15.230	15.163	8,388,457
2022-07-27	14.880	15.440	14.820	15.250	15.182	9,117,526
2022-07-26	14.790	14.990	14.350	14.890	14.824	5,576,703
2022-07-25	15.270	15.320	14.640	14.700	14.635	6,372,302
2022-07-22	15.210	15.480	15.000	15.250	15.182	7,343,220
2022-07-21	15.400	15.400	15.070	15.160	15.093	11,354,573
2022-07-20	14.610	15.900	14.460	15.620	15.551	20,981,333
2022-07-19	14.380	15.080	14.260	14.670	14.605	11,392,700
2022-07-18	13.880	14.360	13.850	14.290	14.227	4,843,400
2022-07-15	14.300	14.660	14.040	14.050	13.988	7,512,265
2022-07-14	14.250	14.500	14.190	14.390	14.326	5,402,900
2022-07-13	14.140	14.650	14.080	14.490	14.426	5,334,201
2022-07-12	14.480	14.550	14.120	14.130	14.067	5,282,500
2022-07-11	14.630	14.700	14.290	14.460	14.396	6,365,800
2022-07-08	14.710	14.880	14.630	14.730	14.665	5,772,300
2022-07-07	14.650	14.850	14.450	14.770	14.705	6,068,100
2022-07-06	14.850	14.930	14.390	14.570	14.505	6,884,100
2022-07-05	15.170	15.300	14.710	14.850	14.784	9,113,243
2022-07-04	15.160	15.300	14.810	15.250	15.182	7,468,200
2022-07-01	15.340	15.370	15.000	15.170	15.103	10,038,208
2022-06-30	15.700	15.980	15.450	15.470	15.401	11,427,100
2022-06-29	16.500	16.500	15.750	15.800	15.730	15,976,714
2022-06-28	15.990	16.780	15.900	16.640	16.566	21,402,514
2022-06-27	15.930	16.140	15.780	16.000	15.929	11,209,803
2022-06-24	16.310	16.320	15.900	15.980	15.909	14,936,700
2022-06-23	15.790	16.370	15.710	16.300	16.228	21,754,617
2022-06-22	15.850	16.020	15.680	15.680	15.611	11,568,076
2022-06-21	16.380	16.400	15.520	15.840	15.770	17,864,130
2022-06-20	16.380	16.540	16.180	16.310	16.238	14,201,201
2022-06-17	16.510	16.800	16.190	16.350	16.278	18,131,058
2022-06-16	16.570	17.010	16.260	16.700	16.626	19,675,029
2022-06-15	16.810	17.150	16.640	16.730	16.656	24,212,949
2022-06-14	17.300	17.450	16.440	16.820	16.746	31,760,452
2022-06-13	18.050	19.280	17.250	17.590	17.512	46,144,525
2022-06-10	19.470	21.000	18.610	19.150	19.065	57,746,374
2022-06-09	21.000	22.000	19.270	19.470	19.384	58,303,125
2022-06-08	18.550	20.410	18.400	20.410	20.320	59,091,244
2022-06-07	19.150	20.500	17.580	18.550	18.468	64,091,045
2022-06-06	18.000	19.530	17.750	19.530	19.444	21,953,673
2022-06-02	17.090	17.750	16.660	17.750	17.671	58,459,704
2022-06-01	14.640	16.140	14.610	16.140	16.069	18,528,801
2022-05-31	15.600	15.700	14.550	14.670	14.605	27,872,486
2022-05-30	14.910	15.670	14.610	15.600	15.531	30,610,975
2022-05-27	15.010	15.370	14.470	14.710	14.645	15,385,987
2022-05-26	14.650	14.960	14.010	14.660	14.595	10,971,000
2022-05-25	14.080	14.680	13.950	14.580	14.515	12,564,300
2022-05-24	15.290	15.520	14.000	14.130	14.067	17,533,800
2022-05-23	14.820	15.500	14.770	15.270	15.202	14,838,600
2022-05-20	14.950	15.390	14.860	14.910	14.844	13,729,411
2022-05-19	14.620	15.430	14.500	14.930	14.864	25,386,810
2022-05-18	14.220	15.060	14.080	14.860	14.794	22,458,613
2022-05-17	13.930	14.420	13.780	14.280	14.217	9,678,000
2022-05-16	14.700	15.000	14.020	14.160	14.097	16,829,403
2022-05-13	14.000	14.680	13.930	14.550	14.486	14,670,100
2022-05-12	14.150	14.500	13.590	13.990	13.928	13,417,400

← NewerPage 18 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.