Yunnan Xiyi Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 32.050 | 32.850 | 31.060 | 31.510 | 31.370 | 91,886,613 |
| 2025-01-21 | 30.000 | 33.550 | 28.330 | 32.950 | 32.804 | 138,027,061 |
| 2025-01-20 | 28.300 | 31.440 | 28.120 | 30.500 | 30.365 | 99,406,001 |
| 2025-01-17 | 30.510 | 31.500 | 27.490 | 28.950 | 28.822 | 107,721,937 |
| 2025-01-16 | 32.390 | 33.340 | 30.510 | 30.510 | 30.375 | 125,888,013 |
| 2025-01-15 | 31.700 | 33.900 | 31.590 | 33.900 | 33.750 | 84,553,907 |
| 2025-01-14 | 25.220 | 30.820 | 25.220 | 30.820 | 30.683 | 124,718,281 |
| 2025-01-13 | 31.170 | 31.980 | 28.020 | 28.020 | 27.896 | 89,742,507 |
| 2025-01-10 | 29.000 | 31.130 | 28.350 | 31.130 | 30.992 | 99,116,790 |
| 2025-01-09 | 28.800 | 30.350 | 27.200 | 28.300 | 28.175 | 101,922,997 |
| 2025-01-08 | 28.160 | 30.460 | 26.660 | 30.000 | 29.867 | 109,461,393 |
| 2025-01-07 | 27.700 | 29.580 | 25.500 | 29.000 | 28.872 | 120,804,645 |
| 2025-01-06 | 26.000 | 28.930 | 25.030 | 27.700 | 27.577 | 127,976,245 |
| 2025-01-03 | 26.000 | 27.370 | 23.910 | 26.300 | 26.184 | 132,391,251 |
| 2025-01-02 | 25.000 | 25.600 | 25.000 | 25.600 | 25.487 | 92,830,422 |
| 2024-12-31 | 20.750 | 23.270 | 19.680 | 23.270 | 23.167 | 105,479,625 |
| 2024-12-30 | 22.120 | 22.960 | 21.150 | 21.150 | 21.056 | 80,511,382 |
| 2024-12-27 | 23.800 | 24.540 | 20.680 | 23.500 | 23.396 | 138,907,930 |
| 2024-12-26 | 20.700 | 23.520 | 20.570 | 22.310 | 22.211 | 112,756,417 |
| 2024-12-25 | 19.840 | 21.760 | 19.310 | 21.380 | 21.285 | 109,941,238 |
| 2024-12-24 | 19.560 | 20.140 | 18.740 | 19.780 | 19.692 | 80,359,717 |
| 2024-12-23 | 20.790 | 20.940 | 18.690 | 18.690 | 18.607 | 59,983,703 |
| 2024-12-20 | 20.400 | 21.150 | 19.400 | 20.770 | 20.678 | 86,680,729 |
| 2024-12-19 | 20.580 | 22.220 | 20.180 | 20.550 | 20.459 | 98,006,438 |
| 2024-12-18 | 20.590 | 21.790 | 20.590 | 21.070 | 20.977 | 134,542,416 |
| 2024-12-17 | 22.880 | 22.880 | 22.880 | 22.880 | 22.779 | 2,686,200 |
| 2024-12-16 | 29.000 | 31.060 | 25.420 | 25.420 | 25.307 | 117,115,494 |
| 2024-12-13 | 27.400 | 28.240 | 27.400 | 28.240 | 28.115 | 71,424,644 |
| 2024-12-12 | 25.670 | 25.670 | 24.970 | 25.670 | 25.556 | 42,864,601 |
| 2024-12-11 | 22.300 | 23.340 | 20.220 | 23.340 | 23.237 | 88,868,402 |
| 2024-12-10 | 19.380 | 21.220 | 19.380 | 21.220 | 21.126 | 54,654,585 |
| 2024-12-09 | 18.000 | 20.190 | 16.730 | 19.290 | 19.205 | 114,240,748 |
| 2024-12-06 | 18.350 | 18.350 | 17.520 | 18.350 | 18.269 | 88,688,277 |
| 2024-12-05 | 16.000 | 16.680 | 15.800 | 16.680 | 16.606 | 15,601,801 |
| 2024-12-04 | 15.160 | 15.160 | 14.510 | 15.160 | 15.093 | 59,724,082 |
| 2024-12-03 | 13.780 | 13.780 | 13.780 | 13.780 | 13.719 | 8,492,462 |
| 2024-12-02 | 11.430 | 12.530 | 11.430 | 12.530 | 12.475 | 11,896,500 |
| 2024-11-29 | 10.900 | 11.580 | 10.900 | 11.390 | 11.340 | 9,650,338 |
| 2024-11-28 | 10.920 | 11.240 | 10.910 | 10.950 | 10.902 | 6,166,878 |
| 2024-11-27 | 10.910 | 10.980 | 10.560 | 10.960 | 10.911 | 8,922,060 |
| 2024-11-26 | 11.250 | 11.350 | 10.900 | 10.990 | 10.941 | 5,905,000 |
| 2024-11-25 | 11.340 | 11.350 | 10.990 | 11.250 | 11.200 | 8,138,130 |
| 2024-11-22 | 11.850 | 11.930 | 11.200 | 11.280 | 11.230 | 9,582,400 |
| 2024-11-21 | 11.850 | 12.020 | 11.690 | 11.850 | 11.798 | 4,999,810 |
| 2024-11-20 | 11.860 | 12.110 | 11.790 | 11.930 | 11.877 | 5,440,300 |
| 2024-11-19 | 11.710 | 12.010 | 11.550 | 11.920 | 11.867 | 5,754,197 |
| 2024-11-18 | 11.550 | 12.040 | 11.310 | 11.700 | 11.648 | 9,130,088 |
| 2024-11-15 | 11.900 | 12.130 | 11.570 | 11.600 | 11.549 | 8,646,300 |
| 2024-11-14 | 12.300 | 12.790 | 12.000 | 12.020 | 11.967 | 12,973,481 |
| 2024-11-13 | 12.300 | 12.880 | 11.870 | 12.630 | 12.574 | 19,121,714 |
| 2024-11-12 | 12.240 | 12.550 | 12.060 | 12.140 | 12.086 | 10,583,963 |
| 2024-11-11 | 12.440 | 12.510 | 11.970 | 12.350 | 12.295 | 13,152,401 |
| 2024-11-08 | 11.940 | 12.690 | 11.740 | 12.410 | 12.355 | 17,111,378 |
| 2024-11-07 | 11.860 | 11.900 | 11.600 | 11.830 | 11.778 | 8,682,300 |
| 2024-11-06 | 12.130 | 12.270 | 11.760 | 12.030 | 11.977 | 13,977,554 |
| 2024-11-05 | 11.080 | 12.210 | 11.000 | 12.070 | 12.017 | 22,198,041 |
| 2024-11-04 | 10.760 | 11.120 | 10.720 | 11.100 | 11.051 | 5,552,881 |
| 2024-11-01 | 11.270 | 11.430 | 10.780 | 10.790 | 10.742 | 8,743,421 |
| 2024-10-31 | 11.380 | 11.450 | 11.150 | 11.370 | 11.320 | 7,339,600 |
| 2024-10-30 | 11.200 | 11.360 | 11.070 | 11.290 | 11.240 | 6,131,202 |
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.