Ningbo Yongxin Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	109.61	111.14	100.05	100.05	97.830	2,431,352
2022-02-07	120.00	120.20	110.00	111.17	108.70	2,167,555
2022-01-28	127.00	127.39	116.90	116.90	114.31	2,123,274
2022-01-27	127.52	131.50	124.80	124.95	122.18	1,291,627
2022-01-26	126.25	133.01	125.00	128.89	126.03	1,698,647
2022-01-25	128.92	131.86	125.38	125.39	122.61	1,315,133
2022-01-24	119.46	131.28	119.46	129.80	126.92	2,028,511
2022-01-21	120.00	124.99	119.45	121.90	119.19	1,742,389
2022-01-20	130.78	130.78	124.11	124.71	121.94	2,384,760
2022-01-19	132.53	135.61	127.01	130.78	127.88	2,299,665
2022-01-18	138.00	138.00	129.00	132.02	129.09	3,554,926
2022-01-17	123.00	137.94	123.00	137.94	134.88	4,434,319
2022-01-14	116.27	125.40	110.11	125.40	122.62	1,685,479
2022-01-13	108.32	117.98	106.00	114.00	111.47	2,087,130
2022-01-12	112.20	113.97	105.67	111.11	108.64	1,884,720
2022-01-11	105.70	113.07	103.11	111.11	108.64	2,350,521
2022-01-10	103.90	106.50	99.550	106.01	103.66	1,749,800
2022-01-07	110.47	112.58	103.00	103.38	101.09	2,217,289
2022-01-06	108.33	113.11	106.00	111.46	108.99	2,267,620
2022-01-05	110.19	113.20	105.00	109.50	107.07	2,946,310
2022-01-04	120.44	121.48	108.96	109.41	106.98	2,743,020
2021-12-31	127.00	128.88	120.20	121.07	118.38	2,170,737
2021-12-30	119.95	129.20	117.82	129.11	126.24	2,584,840
2021-12-29	116.96	122.89	113.08	119.40	116.75	3,734,770
2021-12-28	107.00	114.70	105.50	114.70	112.15	1,604,610
2021-12-27	107.46	108.31	101.50	104.27	101.96	1,344,770
2021-12-24	108.61	110.42	104.07	106.23	103.87	1,596,090
2021-12-23	102.26	109.01	97.420	108.33	105.93	2,004,990
2021-12-22	93.060	101.95	93.060	99.970	97.752	1,975,500
2021-12-21	94.370	96.090	92.500	94.180	92.090	1,664,520
2021-12-20	97.940	97.940	94.000	94.560	92.462	1,681,500
2021-12-17	106.05	108.13	97.150	97.200	95.043	2,615,227
2021-12-16	103.85	108.70	102.52	107.35	104.97	1,953,850
2021-12-15	103.79	112.65	103.27	103.78	101.48	1,761,300
2021-12-14	103.83	106.67	103.49	104.52	102.20	909,900
2021-12-13	106.08	106.08	101.94	105.16	102.83	1,087,148
2021-12-10	105.24	105.99	103.01	104.55	102.23	1,125,038
2021-12-09	105.59	107.30	103.65	105.50	103.16	1,531,184
2021-12-08	106.08	107.70	103.00	105.77	103.42	2,307,373
2021-12-07	112.00	114.61	103.00	104.82	102.49	3,692,650
2021-12-06	113.82	114.92	110.30	111.42	108.95	1,732,470
2021-12-03	108.68	116.84	107.32	113.78	111.26	2,662,480
2021-12-02	114.04	114.04	106.44	106.95	104.58	2,813,003
2021-12-01	113.17	115.33	110.25	115.04	112.49	2,318,888
2021-11-30	114.00	114.98	108.52	111.01	108.55	4,148,894
2021-11-29	99.180	110.00	97.460	110.00	107.56	3,673,930
2021-11-26	97.900	100.80	96.060	100.00	97.781	2,965,908
2021-11-25	101.67	102.60	98.060	98.500	96.314	2,845,238
2021-11-24	102.00	107.80	100.38	102.00	99.737	4,196,121
2021-11-23	98.100	105.51	97.010	102.96	100.68	7,437,100
2021-11-22	87.400	95.920	87.400	95.920	93.791	2,496,260
2021-11-19	88.050	88.580	85.510	87.200	85.265	1,765,970
2021-11-18	85.170	89.610	84.980	88.890	86.917	2,459,820
2021-11-17	83.910	85.790	82.950	84.550	82.674	1,853,521
2021-11-16	83.490	87.220	83.490	84.450	82.576	1,952,130
2021-11-15	82.470	87.900	80.510	85.410	83.515	3,096,830
2021-11-12	80.880	83.970	79.700	82.480	80.650	2,820,840
2021-11-11	80.000	82.790	78.000	82.100	80.278	4,219,096
2021-11-10	69.920	76.440	68.960	76.440	74.744	2,790,346
2021-11-09	70.000	70.900	68.810	69.490	67.948	950,210

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.9600 CNY
2022-05-31	0.9000 CNY
2021-05-25	0.5300 CNY
2020-06-15	0.4400 CNY
2019-06-05	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.