Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.100	14.550	13.920	14.270	14.207	14,734,900
2022-05-10	13.390	14.150	13.130	14.100	14.038	17,147,298
2022-05-09	13.120	14.470	13.110	13.400	13.341	20,996,213
2022-05-06	12.700	13.600	12.600	13.240	13.181	10,961,303
2022-05-05	12.760	13.450	12.630	13.080	13.022	9,797,100
2022-04-29	12.110	12.890	12.100	12.760	12.704	8,765,179
2022-04-28	12.200	12.390	11.900	11.970	11.917	9,229,567
2022-04-27	11.030	12.300	10.900	12.200	12.146	13,771,011
2022-04-26	12.910	13.280	11.570	11.570	11.519	14,953,300
2022-04-25	13.750	13.800	12.850	12.850	12.793	9,713,293
2022-04-22	14.120	14.290	13.740	14.230	14.167	8,496,610
2022-04-21	14.880	15.080	14.230	14.270	14.207	10,792,531
2022-04-20	15.610	15.760	14.950	15.100	15.033	10,383,512
2022-04-19	16.000	16.000	15.420	15.610	15.541	14,241,754
2022-04-18	15.260	16.030	14.880	16.030	15.959	16,010,001
2022-04-15	15.410	15.850	15.150	15.520	15.451	16,812,901
2022-04-14	14.800	15.590	14.700	15.450	15.382	16,869,582
2022-04-13	15.400	15.530	14.780	14.870	14.804	14,182,323
2022-04-12	14.600	15.660	14.550	15.250	15.182	22,386,000
2022-04-11	15.330	15.540	14.600	14.670	14.605	26,423,188
2022-04-08	17.000	17.250	15.700	15.700	15.630	39,574,175
2022-04-07	15.940	17.040	15.910	17.040	16.965	39,881,411
2022-04-06	16.020	16.070	15.300	15.490	15.421	15,617,010
2022-04-01	15.970	16.160	15.730	16.100	16.029	10,937,791
2022-03-31	16.500	16.700	15.880	16.250	16.178	17,485,100
2022-03-30	16.920	17.090	16.320	16.580	16.507	27,764,711
2022-03-29	15.720	17.280	15.720	17.280	17.203	23,495,093
2022-03-28	16.900	16.900	15.600	15.710	15.640	23,950,227
2022-03-25	16.230	17.780	16.210	17.130	17.054	29,465,692
2022-03-24	15.910	16.910	15.830	16.450	16.377	20,354,201
2022-03-23	16.240	16.720	15.750	16.080	16.009	17,698,510
2022-03-22	15.730	16.500	15.660	16.240	16.168	17,749,701
2022-03-21	15.530	16.180	15.450	15.910	15.840	14,098,010
2022-03-18	15.300	15.870	15.160	15.600	15.531	14,756,822
2022-03-17	14.910	15.740	14.910	15.340	15.272	13,712,337
2022-03-16	14.740	14.960	14.210	14.890	14.824	11,338,522
2022-03-15	15.260	15.280	14.210	14.500	14.436	11,108,249
2022-03-14	15.180	15.870	15.110	15.200	15.133	12,823,511
2022-03-11	14.850	15.410	14.630	15.340	15.272	11,816,001
2022-03-10	15.300	15.480	15.000	15.070	15.003	13,424,211
2022-03-09	15.520	15.620	14.380	15.010	14.944	19,047,100
2022-03-08	17.110	17.310	15.580	15.620	15.551	23,402,821
2022-03-07	18.090	18.160	17.260	17.310	17.233	23,645,429
2022-03-04	18.420	19.800	18.220	18.260	18.179	34,334,339
2022-03-03	17.900	18.970	17.700	18.650	18.567	28,094,563
2022-03-02	18.250	18.650	18.040	18.070	17.990	19,281,576
2022-03-01	17.780	18.560	17.450	18.350	18.269	24,434,680
2022-02-28	18.000	18.110	17.580	17.690	17.612	18,025,403
2022-02-25	18.000	18.400	17.210	18.110	18.030	34,755,825
2022-02-24	17.730	19.530	17.700	19.000	18.916	55,043,405
2022-02-23	17.270	18.500	16.810	17.750	17.671	27,388,442
2022-02-22	18.000	18.200	17.040	17.130	17.054	21,949,925
2022-02-21	16.960	17.460	16.720	17.280	17.203	18,429,853
2022-02-18	17.000	17.000	16.540	16.780	16.706	18,037,100
2022-02-17	17.190	17.960	16.770	17.370	17.293	22,998,936
2022-02-16	17.430	17.510	17.100	17.280	17.203	21,741,499
2022-02-15	18.620	18.970	17.490	17.810	17.731	37,858,460
2022-02-14	17.140	18.470	17.020	18.470	18.388	25,909,561
2022-02-11	17.410	17.610	16.670	16.790	16.716	23,002,482
2022-02-10	18.050	18.570	17.600	17.760	17.681	20,690,036

← NewerPage 19 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.