Ningbo Yongxin Optics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 68.700 | 70.500 | 67.860 | 70.110 | 68.554 | 1,603,240 |
| 2021-11-05 | 69.340 | 70.730 | 67.800 | 68.060 | 66.550 | 1,865,100 |
| 2021-11-04 | 67.920 | 69.620 | 66.560 | 68.750 | 67.224 | 1,733,420 |
| 2021-11-03 | 66.050 | 67.550 | 65.450 | 66.800 | 65.318 | 1,326,210 |
| 2021-11-02 | 63.960 | 68.290 | 63.600 | 66.150 | 64.682 | 2,979,520 |
| 2021-11-01 | 62.940 | 64.540 | 61.720 | 63.880 | 62.462 | 2,019,632 |
| 2021-10-29 | 58.020 | 62.360 | 56.800 | 62.000 | 60.624 | 2,546,260 |
| 2021-10-28 | 58.770 | 60.500 | 56.700 | 58.080 | 56.791 | 2,019,648 |
| 2021-10-27 | 58.200 | 58.210 | 55.220 | 56.080 | 54.836 | 797,406 |
| 2021-10-26 | 58.480 | 58.770 | 57.710 | 58.160 | 56.869 | 416,300 |
| 2021-10-25 | 59.700 | 59.700 | 57.500 | 58.480 | 57.182 | 674,010 |
| 2021-10-22 | 59.800 | 60.280 | 58.500 | 59.850 | 58.522 | 826,960 |
← NewerPage 21 of 21 · 1,212 trading days
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.