Yunnan Xiyi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.200	20.280	19.900	20.080	19.991	12,771,550
2025-04-24	20.730	20.820	20.010	20.110	20.021	21,547,300
2025-04-23	20.450	21.380	20.450	20.920	20.827	28,928,903
2025-04-22	20.740	20.980	20.350	20.410	20.320	23,337,600
2025-04-21	19.710	20.290	19.550	20.270	20.180	11,716,300
2025-04-18	19.930	20.120	19.580	19.780	19.692	10,269,600
2025-04-17	19.920	20.460	19.920	20.010	19.921	10,484,500
2025-04-16	20.430	20.690	19.860	20.130	20.041	13,526,402
2025-04-15	20.810	20.980	20.330	20.540	20.449	16,471,000
2025-04-14	20.590	21.240	20.590	20.780	20.688	22,473,100
2025-04-11	20.050	20.630	20.050	20.380	20.290	24,778,600
2025-04-10	20.070	20.880	20.070	20.270	20.180	42,812,301
2025-04-09	17.730	19.680	16.410	19.680	19.593	30,188,601
2025-04-08	17.300	18.340	17.200	17.890	17.811	26,515,900
2025-04-07	19.060	19.590	18.620	18.620	18.538	6,725,100
2025-04-03	20.960	21.220	20.600	20.690	20.598	9,755,549
2025-04-02	21.150	21.310	20.980	21.130	21.036	9,495,706
2025-04-01	21.310	21.600	21.030	21.090	20.997	10,003,506
2025-03-31	21.500	21.580	20.610	21.300	21.206	16,087,810
2025-03-28	21.800	22.080	21.510	21.610	21.514	13,355,210
2025-03-27	22.140	22.480	21.900	21.970	21.873	12,803,400
2025-03-26	22.010	22.690	21.960	22.280	22.181	14,144,854
2025-03-25	22.790	22.850	22.110	22.120	22.022	18,093,500
2025-03-24	24.240	24.400	22.150	22.990	22.888	36,034,250
2025-03-21	25.550	26.020	24.240	24.530	24.421	33,790,000
2025-03-20	24.900	26.100	24.700	25.330	25.218	43,442,740
2025-03-19	24.400	26.570	24.250	25.410	25.297	58,692,810
2025-03-18	24.200	25.160	24.040	24.710	24.601	32,116,010
2025-03-17	24.210	24.430	23.960	24.320	24.212	16,000,191
2025-03-14	23.850	24.430	23.610	24.220	24.113	20,494,500
2025-03-13	24.500	24.580	23.510	23.850	23.744	22,369,000
2025-03-12	24.740	25.290	24.640	24.670	24.561	20,952,700
2025-03-11	24.470	25.030	24.320	24.800	24.690	20,844,478
2025-03-10	25.100	25.270	24.700	24.960	24.849	20,298,818
2025-03-07	24.900	25.890	24.720	25.040	24.929	36,526,318
2025-03-06	25.160	25.460	24.900	25.180	25.068	33,896,428
2025-03-05	25.710	26.110	24.670	25.060	24.949	58,634,747
2025-03-04	22.990	25.540	22.810	25.540	25.427	54,241,590
2025-03-03	23.620	23.980	22.970	23.220	23.117	26,760,969
2025-02-28	25.360	25.360	23.740	23.800	23.695	38,711,208
2025-02-27	26.970	26.970	25.300	25.800	25.686	66,953,691
2025-02-26	26.700	28.700	26.310	27.700	27.577	87,298,960
2025-02-25	26.680	27.350	26.260	26.400	26.283	41,154,450
2025-02-24	26.170	27.770	25.630	26.820	26.701	50,839,300
2025-02-21	26.800	27.000	26.140	26.580	26.462	55,062,300
2025-02-20	26.800	28.500	25.900	27.590	27.468	74,803,673
2025-02-19	25.790	27.150	25.350	26.760	26.641	50,004,563
2025-02-18	25.830	26.900	25.540	26.170	26.054	48,559,490
2025-02-17	25.100	25.980	25.060	25.970	25.855	43,581,547
2025-02-14	26.120	26.550	25.040	25.300	25.188	57,829,596
2025-02-13	28.280	28.780	27.000	27.020	26.900	61,793,158
2025-02-12	28.200	29.400	27.600	28.780	28.653	57,101,664
2025-02-11	30.770	30.780	28.500	28.930	28.802	85,647,485
2025-02-10	29.180	30.940	28.300	30.770	30.634	107,220,510
2025-02-07	28.280	29.300	27.810	28.580	28.453	75,671,714
2025-02-06	26.820	28.850	26.820	28.580	28.453	75,793,129
2025-02-05	29.540	30.200	27.380	27.430	27.308	89,345,202
2025-01-27	30.680	33.250	29.660	29.800	29.668	82,547,554
2025-01-24	28.600	31.460	28.350	30.710	30.574	93,609,279
2025-01-23	31.700	31.840	28.950	29.070	28.941	95,307,055

← NewerPage 7 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.