Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.550	18.430	17.320	18.250	18.169	25,326,785
2022-02-08	17.390	18.500	17.220	17.660	17.582	19,479,184
2022-02-07	17.670	17.900	17.050	17.310	17.233	16,241,338
2022-01-28	17.020	17.530	16.840	17.170	17.094	15,377,501
2022-01-27	17.320	17.920	16.800	16.830	16.755	21,819,734
2022-01-26	18.100	18.200	16.920	17.290	17.213	37,842,360
2022-01-25	19.150	20.440	18.800	18.800	18.717	46,679,661
2022-01-24	18.660	19.100	18.280	18.580	18.498	15,370,324
2022-01-21	18.990	19.140	18.560	18.650	18.567	18,392,038
2022-01-20	20.270	20.300	18.810	18.860	18.776	25,715,890
2022-01-19	21.060	21.240	19.830	20.190	20.101	28,029,832
2022-01-18	21.300	22.060	20.600	21.550	21.455	30,129,363
2022-01-17	21.400	21.710	20.850	21.390	21.295	23,833,387
2022-01-14	21.700	22.300	21.400	21.560	21.465	24,230,760
2022-01-13	23.000	23.390	21.480	21.500	21.405	34,544,018
2022-01-12	22.230	24.400	22.050	23.540	23.436	36,124,685
2022-01-11	22.300	23.250	22.010	22.600	22.500	26,260,658
2022-01-10	21.970	22.670	21.970	22.190	22.092	21,680,160
2022-01-07	23.350	24.310	22.090	22.160	22.062	33,629,152
2022-01-06	22.910	23.900	22.020	23.490	23.386	32,776,057
2022-01-05	23.580	24.840	23.170	23.790	23.685	34,570,439
2022-01-04	24.880	25.000	23.200	23.600	23.495	37,834,411
2021-12-31	29.000	29.500	25.330	25.330	25.218	57,476,716
2021-12-30	25.900	28.140	25.620	28.140	28.015	39,688,387
2021-12-29	25.600	27.110	24.900	25.580	25.467	51,107,518
2021-12-28	29.720	30.490	27.350	27.350	27.229	50,647,294
2021-12-27	27.700	30.390	24.910	30.390	30.255	69,384,327
2021-12-24	26.960	29.300	25.810	27.630	27.508	62,891,710
2021-12-23	30.740	30.980	26.500	27.650	27.528	92,670,636
2021-12-22	28.750	28.750	28.750	28.750	28.623	44,739,342
2021-12-21	26.140	26.140	26.140	26.140	26.024	377,295
2021-12-20	23.760	23.760	23.760	23.760	23.655	1,048,600
2021-12-17	21.600	21.600	21.600	21.600	21.504	2,076,399
2021-12-16	19.640	19.640	19.640	19.640	19.553	550,362
2021-12-15	17.850	17.850	17.850	17.850	17.771	874,343
2021-12-14	16.230	16.230	16.230	16.230	16.158	1,231,247
2021-12-13	14.750	14.750	14.750	14.750	14.685	448,500
2021-12-10	13.410	13.410	13.410	13.410	13.351	895,652
2021-12-09	12.190	12.190	12.190	12.190	12.136	871,912
2021-12-08	11.080	11.080	11.080	11.080	11.031	208,400
2021-12-07	10.070	10.070	10.070	10.070	10.025	309,131
2021-12-06	9.150	9.150	9.150	9.150	9.110	398,203
2021-12-03	8.320	8.320	8.320	8.320	8.283	0
2021-12-02	8.320	8.320	8.320	8.320	8.283	0
2021-12-01	8.320	8.320	8.320	8.320	8.283	0
2021-11-30	8.320	8.320	8.320	8.320	8.283	0
2021-11-29	8.320	8.320	8.320	8.320	8.283	0
2021-11-26	8.320	8.320	8.320	8.320	8.283	0
2021-11-25	8.320	8.320	8.320	8.320	8.283	0
2021-11-24	8.320	8.320	8.320	8.320	8.283	0
2021-11-23	8.320	8.320	8.320	8.320	8.283	0
2021-11-22	8.320	8.320	8.320	8.320	8.283	0
2021-11-19	8.260	8.380	8.160	8.320	8.283	1,722,000
2021-11-18	8.420	8.430	8.190	8.240	8.204	3,231,601
2021-11-17	8.370	8.490	8.300	8.420	8.383	2,332,400
2021-11-16	8.510	8.600	8.300	8.330	8.293	4,448,910
2021-11-15	8.610	8.790	8.460	8.520	8.482	5,182,500
2021-11-12	8.300	8.690	8.290	8.530	8.492	6,467,401
2021-11-11	8.290	8.420	8.160	8.300	8.263	3,067,310
2021-11-10	8.300	8.380	8.230	8.300	8.263	3,278,200

← NewerPage 20 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.