Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.820	11.120	10.430	11.110	11.110	15,681,855
2026-10-22	11.100	11.280	10.940	10.940	10.940	12,272,276
2026-10-21	10.900	11.180	10.850	11.130	11.130	14,576,713
2026-10-20	10.900	11.020	10.780	10.880	10.880	10,269,937
2026-10-19	10.880	11.070	10.860	10.980	10.980	9,430,324
2026-10-16	10.800	11.260	10.720	11.010	11.010	16,047,369
2026-10-15	10.830	10.950	10.680	10.700	10.700	15,870,068
2026-10-14	11.180	11.350	10.950	11.120	11.120	15,209,165
2026-10-13	10.950	11.320	10.780	11.220	11.220	27,154,344
2026-10-12	11.650	11.800	11.080	11.140	11.140	48,348,516
2026-10-09	11.480	12.500	11.330	12.300	12.300	56,349,883
2026-10-08	11.000	12.100	10.950	11.580	11.580	39,973,242
2026-09-30	11.020	11.120	10.940	11.000	11.000	6,825,149
2026-09-29	10.960	11.120	10.920	11.040	11.040	7,228,963
2026-09-28	11.400	11.430	10.880	10.970	10.970	10,281,583
2026-09-24	11.570	11.730	11.370	11.390	11.390	7,235,693
2026-09-23	11.610	11.730	11.520	11.660	11.660	7,362,103
2026-09-22	11.720	11.820	11.580	11.630	11.630	8,638,138
2026-09-21	11.570	11.770	11.550	11.670	11.670	6,610,223
2026-09-18	11.470	11.720	11.430	11.550	11.550	9,078,449
2026-09-17	11.340	11.480	11.320	11.350	11.350	7,469,320
2026-09-16	11.330	11.500	11.210	11.430	11.430	9,114,960
2026-09-15	11.370	11.470	11.300	11.330	11.330	6,907,137
2026-09-14	11.330	11.440	11.170	11.370	11.370	8,039,316
2026-09-11	11.620	11.620	11.170	11.430	11.430	18,880,594
2026-09-10	12.030	12.090	11.840	11.860	11.860	9,533,580
2026-09-09	12.290	12.380	12.020	12.100	12.100	11,117,963
2026-09-08	12.240	12.380	12.140	12.300	12.300	13,766,769
2026-09-07	11.970	12.320	11.920	12.180	12.180	12,276,930
2026-09-04	12.440	12.480	11.930	12.000	12.000	16,622,723
2026-09-03	12.220	12.340	12.110	12.290	12.290	13,264,473
2026-09-02	12.050	12.200	11.840	12.110	12.110	14,453,370
2026-09-01	12.230	12.280	12.100	12.170	12.170	12,728,219
2026-08-31	11.960	12.240	11.770	12.200	12.200	12,546,388
2026-08-28	12.300	12.340	12.080	12.160	12.160	13,345,640
2026-08-27	12.170	12.430	12.020	12.330	12.330	18,025,500
2026-08-26	11.910	12.350	11.860	12.290	12.290	21,879,137
2026-08-25	11.470	12.130	11.390	11.960	11.960	24,337,725
2026-08-24	11.890	11.890	11.350	11.500	11.500	18,208,752
2026-08-21	11.700	11.940	11.630	11.890	11.890	10,426,522
2026-08-20	11.890	12.000	11.710	11.760	11.760	10,787,054
2026-08-19	12.110	12.200	11.690	11.720	11.720	18,152,564
2026-08-18	12.350	12.490	12.190	12.330	12.330	12,453,800
2026-08-17	12.440	12.470	12.170	12.440	12.440	13,093,363
2026-08-14	12.130	12.460	12.050	12.330	12.330	15,271,915
2026-08-13	12.670	12.680	12.170	12.170	12.170	22,203,920
2026-08-12	12.560	12.830	12.520	12.630	12.630	15,746,998
2026-08-11	12.920	13.050	12.630	12.660	12.660	21,437,068
2026-08-10	12.990	13.070	12.710	12.870	12.870	26,457,129
2026-08-07	12.750	12.790	12.480	12.700	12.700	26,219,779
2026-08-06	13.000	13.150	12.510	12.770	12.770	44,276,531
2026-08-05	11.990	13.120	11.990	13.120	13.120	33,450,461
2026-08-04	11.880	12.010	11.780	11.930	11.930	11,930,806
2026-08-03	11.640	11.850	11.590	11.790	11.790	11,226,288
2026-07-31	11.830	11.900	11.610	11.640	11.640	16,305,125
2026-07-30	11.770	11.960	11.500	11.630	11.630	16,068,217
2026-07-29	11.250	11.930	11.120	11.820	11.820	26,668,764
2026-07-28	11.100	11.380	11.010	11.250	11.250	14,443,061
2026-07-27	11.000	11.270	10.950	11.260	11.260	14,495,829
2026-07-24	11.260	11.290	10.920	10.960	10.960	14,914,976

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-06	0.0500 CNY
2024-06-14	0.1299 CNY
2023-06-09	0.1000 CNY
2022-05-05	0.1000 CNY
2021-06-09	0.1000 CNY
2020-04-20	0.1500 CNY
2019-05-28	0.1000 CNY

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