Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	37.800	39.090	36.740	37.270	37.105	83,514,834
2025-07-23	39.480	41.200	37.880	38.340	38.170	100,034,976
2025-07-22	38.090	40.310	37.090	39.510	39.335	124,291,086
2025-07-21	33.670	36.980	33.670	36.980	36.816	62,981,678
2025-07-18	33.530	33.620	33.330	33.620	33.471	56,947,420
2025-07-17	27.690	30.560	27.620	30.560	30.425	80,784,799
2025-07-16	27.710	28.480	27.280	27.780	27.657	35,393,054
2025-07-15	28.110	29.450	27.660	28.040	27.916	42,169,663
2025-07-14	27.220	29.200	27.020	28.550	28.424	54,071,504
2025-07-11	26.710	27.640	26.710	27.420	27.299	30,784,343
2025-07-10	26.930	27.120	26.510	26.890	26.771	32,028,589
2025-07-09	27.480	28.490	27.150	27.450	27.328	52,107,056
2025-07-08	27.370	27.660	26.810	27.350	27.229	33,023,006
2025-07-07	27.600	28.150	26.920	27.630	27.508	36,753,931
2025-07-04	27.070	28.180	26.600	27.590	27.468	51,980,210
2025-07-03	26.630	27.420	26.460	26.850	26.731	40,155,165
2025-07-02	28.000	28.550	26.770	26.970	26.851	65,870,563
2025-07-01	29.580	32.550	28.470	29.220	29.091	101,542,827
2025-06-30	28.000	30.980	27.710	30.550	30.415	110,781,655
2025-06-27	29.290	29.780	27.520	28.160	28.035	121,000,679
2025-06-26	28.180	28.700	27.530	28.700	28.573	42,226,866
2025-06-25	24.020	26.090	23.970	26.090	25.974	62,008,179
2025-06-24	21.850	24.440	21.640	23.720	23.615	83,578,682
2025-06-23	21.040	22.490	20.810	22.220	22.122	43,021,351
2025-06-20	21.180	21.250	20.690	20.720	20.628	17,026,039
2025-06-19	21.800	22.150	21.260	21.420	21.325	23,351,279
2025-06-18	21.180	22.940	21.180	22.060	21.962	37,841,365
2025-06-17	21.450	21.750	21.020	21.400	21.305	19,434,400
2025-06-16	21.600	21.880	21.020	21.530	21.435	18,901,145
2025-06-13	21.250	21.930	21.100	21.800	21.703	31,700,104
2025-06-12	21.450	21.450	21.150	21.200	21.106	12,753,100
2025-06-11	21.390	21.750	21.250	21.580	21.484	15,524,343
2025-06-10	21.800	21.800	20.980	21.430	21.335	20,318,945
2025-06-09	22.010	22.180	21.660	21.800	21.703	22,018,646
2025-06-06	22.970	23.010	21.700	21.760	21.664	42,966,892
2025-06-05	20.930	22.520	20.860	22.520	22.420	33,256,649
2025-06-04	20.450	20.550	20.350	20.470	20.379	8,546,600
2025-06-03	20.330	20.770	20.330	20.440	20.349	9,890,752
2025-05-30	21.360	21.400	20.510	20.530	20.439	14,931,300
2025-05-29	20.700	21.160	20.700	21.010	20.917	12,643,347
2025-05-28	21.140	21.240	20.730	20.810	20.718	13,652,590
2025-05-27	21.290	21.380	20.880	21.150	21.056	16,662,500
2025-05-26	21.690	21.700	21.110	21.380	21.285	22,528,000
2025-05-23	22.500	22.510	21.900	21.980	21.883	33,651,726
2025-05-22	23.360	24.430	22.590	23.290	23.187	48,106,770
2025-05-21	22.700	23.890	22.440	23.590	23.486	46,417,215
2025-05-20	22.750	23.480	22.350	22.890	22.789	32,805,821
2025-05-19	22.590	23.000	22.400	22.700	22.599	26,373,971
2025-05-16	22.450	22.790	22.190	22.250	22.151	18,984,400
2025-05-15	23.100	23.100	22.150	22.180	22.082	23,242,481
2025-05-14	23.330	23.620	23.010	23.170	23.067	25,064,241
2025-05-13	24.400	24.460	23.440	23.550	23.446	42,879,671
2025-05-12	23.100	24.750	22.820	24.350	24.242	59,319,553
2025-05-09	24.090	24.160	22.890	23.130	23.028	46,645,620
2025-05-08	24.060	24.960	23.800	24.130	24.023	83,918,180
2025-05-07	22.250	24.060	21.770	24.060	23.953	58,149,920
2025-05-06	20.970	22.050	20.970	21.870	21.773	31,869,400
2025-04-30	19.850	21.300	19.820	20.940	20.847	27,772,300
2025-04-29	19.750	19.980	19.520	19.870	19.782	9,005,100
2025-04-28	19.950	20.180	19.650	19.710	19.623	9,885,800

← NewerPage 6 of 21 · 1,218 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.