Yunnan Xiyi Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.270 | 11.600 | 11.150 | 11.180 | 11.131 | 9,116,834 |
| 2024-10-28 | 11.180 | 11.380 | 10.990 | 11.350 | 11.300 | 9,902,755 |
| 2024-10-25 | 10.740 | 10.980 | 10.670 | 10.940 | 10.892 | 5,910,300 |
| 2024-10-24 | 10.790 | 10.820 | 10.600 | 10.620 | 10.573 | 5,386,388 |
| 2024-10-23 | 10.540 | 10.930 | 10.520 | 10.780 | 10.732 | 7,859,210 |
| 2024-10-22 | 10.590 | 10.680 | 10.420 | 10.540 | 10.493 | 5,812,800 |
| 2024-10-21 | 10.450 | 10.660 | 10.390 | 10.510 | 10.463 | 7,219,369 |
| 2024-10-18 | 10.130 | 10.650 | 10.040 | 10.420 | 10.374 | 8,331,026 |
| 2024-10-17 | 10.350 | 10.480 | 10.080 | 10.090 | 10.045 | 5,602,900 |
| 2024-10-16 | 10.110 | 10.400 | 10.110 | 10.260 | 10.215 | 5,779,157 |
| 2024-10-15 | 10.250 | 10.620 | 10.050 | 10.320 | 10.274 | 9,915,035 |
| 2024-10-14 | 9.890 | 10.410 | 9.830 | 10.340 | 10.294 | 9,682,800 |
| 2024-10-11 | 10.330 | 10.380 | 9.620 | 9.790 | 9.747 | 7,372,962 |
| 2024-10-10 | 10.530 | 10.700 | 10.110 | 10.390 | 10.344 | 9,212,500 |
| 2024-10-09 | 10.820 | 10.950 | 10.270 | 10.330 | 10.284 | 12,229,083 |
| 2024-10-08 | 11.610 | 11.630 | 10.600 | 11.150 | 11.101 | 17,225,238 |
| 2024-09-30 | 10.090 | 10.580 | 9.850 | 10.570 | 10.523 | 14,892,401 |
| 2024-09-27 | 9.510 | 9.810 | 9.390 | 9.640 | 9.597 | 10,339,600 |
| 2024-09-26 | 9.190 | 9.360 | 9.100 | 9.340 | 9.299 | 9,184,900 |
| 2024-09-25 | 9.300 | 9.470 | 9.220 | 9.260 | 9.219 | 10,775,243 |
| 2024-09-24 | 9.240 | 9.380 | 9.000 | 9.260 | 9.219 | 12,992,300 |
| 2024-09-23 | 9.060 | 9.350 | 8.920 | 9.270 | 9.229 | 11,273,518 |
| 2024-09-20 | 9.000 | 9.390 | 8.950 | 9.060 | 9.020 | 12,653,484 |
| 2024-09-19 | 8.790 | 9.160 | 8.630 | 9.020 | 8.980 | 14,290,073 |
| 2024-09-18 | 8.790 | 8.950 | 8.620 | 8.820 | 8.781 | 10,911,000 |
| 2024-09-13 | 9.000 | 9.130 | 8.780 | 8.890 | 8.851 | 18,134,559 |
| 2024-09-12 | 8.320 | 9.200 | 8.320 | 9.200 | 9.159 | 8,573,512 |
| 2024-09-11 | 8.380 | 8.530 | 8.200 | 8.360 | 8.323 | 7,224,802 |
| 2024-09-10 | 8.680 | 9.050 | 8.310 | 8.470 | 8.433 | 12,690,998 |
| 2024-09-09 | 8.280 | 8.960 | 8.280 | 8.600 | 8.562 | 13,208,520 |
| 2024-09-06 | 8.220 | 8.490 | 8.200 | 8.200 | 8.164 | 6,466,300 |
| 2024-09-05 | 8.240 | 8.370 | 8.130 | 8.200 | 8.164 | 7,443,252 |
| 2024-09-04 | 8.100 | 8.750 | 8.010 | 8.260 | 8.223 | 9,451,461 |
| 2024-09-03 | 7.900 | 8.180 | 7.900 | 8.140 | 8.104 | 2,765,800 |
| 2024-09-02 | 8.250 | 8.350 | 7.920 | 7.920 | 7.885 | 4,598,900 |
| 2024-08-30 | 8.260 | 8.440 | 8.120 | 8.290 | 8.253 | 3,405,844 |
| 2024-08-29 | 7.870 | 8.270 | 7.870 | 8.250 | 8.213 | 4,338,000 |
| 2024-08-28 | 8.010 | 8.040 | 7.750 | 7.970 | 7.935 | 6,636,400 |
| 2024-08-27 | 8.180 | 8.240 | 8.030 | 8.150 | 8.114 | 3,526,300 |
| 2024-08-26 | 8.040 | 8.260 | 7.990 | 8.210 | 8.174 | 3,909,200 |
| 2024-08-23 | 8.300 | 8.300 | 7.970 | 8.040 | 8.004 | 3,122,201 |
| 2024-08-22 | 8.360 | 8.360 | 8.180 | 8.200 | 8.164 | 1,605,900 |
| 2024-08-21 | 8.330 | 8.380 | 8.250 | 8.290 | 8.253 | 1,487,900 |
| 2024-08-20 | 8.500 | 8.500 | 8.260 | 8.330 | 8.293 | 1,890,381 |
| 2024-08-19 | 8.440 | 8.580 | 8.340 | 8.490 | 8.452 | 1,699,500 |
| 2024-08-16 | 8.570 | 8.600 | 8.390 | 8.420 | 8.383 | 1,977,100 |
| 2024-08-15 | 8.560 | 8.720 | 8.480 | 8.560 | 8.522 | 2,018,500 |
| 2024-08-14 | 8.680 | 8.690 | 8.450 | 8.550 | 8.512 | 1,845,401 |
| 2024-08-13 | 8.590 | 8.690 | 8.520 | 8.670 | 8.632 | 1,821,100 |
| 2024-08-12 | 8.680 | 8.730 | 8.530 | 8.600 | 8.562 | 2,075,400 |
| 2024-08-09 | 8.870 | 9.010 | 8.690 | 8.720 | 8.681 | 1,973,300 |
| 2024-08-08 | 9.010 | 9.010 | 8.750 | 8.900 | 8.861 | 2,196,300 |
| 2024-08-07 | 8.980 | 9.100 | 8.900 | 8.990 | 8.950 | 1,951,600 |
| 2024-08-06 | 8.780 | 9.000 | 8.770 | 8.960 | 8.920 | 2,554,317 |
| 2024-08-05 | 9.020 | 9.140 | 8.710 | 8.750 | 8.711 | 2,766,278 |
| 2024-08-02 | 9.070 | 9.200 | 8.930 | 8.990 | 8.950 | 2,793,300 |
| 2024-08-01 | 9.070 | 9.220 | 9.050 | 9.100 | 9.060 | 3,026,619 |
| 2024-07-31 | 8.820 | 9.110 | 8.780 | 9.110 | 9.070 | 3,690,281 |
| 2024-07-30 | 8.720 | 8.850 | 8.570 | 8.780 | 8.741 | 2,446,483 |
| 2024-07-29 | 8.670 | 8.800 | 8.610 | 8.720 | 8.681 | 2,986,500 |
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.