Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.200	10.230	10.060	10.120	10.076	5,716,735
2024-07-26	9.960	10.240	9.960	10.150	10.106	7,724,805
2024-07-25	9.910	10.100	9.810	9.910	9.867	8,563,680
2024-07-24	10.090	10.220	9.950	9.960	9.917	8,604,078
2024-07-23	10.510	10.550	10.080	10.080	10.037	10,754,511
2024-07-22	10.650	10.680	10.440	10.530	10.485	7,977,675
2024-07-19	10.700	10.770	10.510	10.630	10.584	10,174,376
2024-07-18	10.720	10.880	10.520	10.810	10.763	9,387,695
2024-07-17	10.950	11.000	10.660	10.710	10.664	8,875,440
2024-07-16	11.050	11.050	10.810	10.930	10.883	6,644,021
2024-07-15	11.030	11.140	10.910	11.010	10.963	7,011,648
2024-07-12	11.350	11.350	11.040	11.080	11.032	10,115,810
2024-07-11	11.000	11.390	10.950	11.350	11.301	13,205,020
2024-07-10	10.890	11.050	10.750	10.760	10.714	8,072,960
2024-07-09	10.700	11.010	10.610	10.940	10.893	10,663,980
2024-07-08	11.060	11.090	10.670	10.690	10.644	10,033,440
2024-07-05	10.850	11.080	10.770	11.040	10.992	8,223,483
2024-07-04	11.100	11.250	10.800	10.830	10.783	11,950,095
2024-07-03	11.020	11.100	10.910	10.990	10.943	11,828,250
2024-07-02	11.400	11.430	10.890	10.940	10.893	20,689,855
2024-07-01	11.290	11.490	11.280	11.400	11.351	12,155,960
2024-06-28	11.290	11.470	11.050	11.280	11.231	17,128,475
2024-06-27	11.600	11.730	11.250	11.310	11.261	10,873,281
2024-06-26	11.500	11.730	11.300	11.680	11.630	9,960,648
2024-06-25	11.350	11.610	11.300	11.540	11.490	10,938,580
2024-06-24	11.900	11.900	11.300	11.340	11.291	16,830,560
2024-06-21	12.230	12.350	11.960	11.960	11.908	12,194,451
2024-06-20	12.840	12.930	12.230	12.240	12.187	14,779,023
2024-06-19	12.860	13.110	12.770	12.810	12.755	9,714,188
2024-06-18	12.710	12.940	12.650	12.890	12.834	10,003,749
2024-06-17	12.860	12.990	12.660	12.670	12.615	12,384,820
2024-06-14	12.740	13.070	12.440	12.870	12.814	14,660,650
2024-06-13	18.450	18.590	17.710	17.870	12.617	25,269,501
2024-06-12	18.180	18.640	18.100	18.590	13.125	16,932,720
2024-06-11	18.180	18.240	17.780	18.160	12.822	16,845,640
2024-06-07	18.700	18.750	18.220	18.510	13.069	16,864,400
2024-06-06	18.800	19.030	18.310	18.430	13.012	14,408,940
2024-06-05	19.100	19.110	18.700	18.710	13.210	14,170,826
2024-06-04	18.970	19.330	18.710	19.270	13.605	17,528,649
2024-06-03	20.000	20.000	18.780	18.910	13.351	24,532,929
2024-05-31	20.480	20.780	19.770	19.880	14.036	27,797,701
2024-05-30	21.000	21.760	20.280	20.400	14.403	50,519,536
2024-05-29	19.320	20.210	19.320	20.030	14.142	29,425,761
2024-05-28	19.610	19.910	19.320	19.450	13.732	35,477,709
2024-05-27	17.980	19.610	17.860	19.610	13.845	34,760,817
2024-05-24	18.020	18.320	17.780	17.830	12.589	11,829,680
2024-05-23	18.650	18.750	17.960	18.030	12.730	16,465,582
2024-05-22	18.960	19.100	18.720	18.880	13.330	12,054,121
2024-05-21	19.290	19.330	18.720	18.830	13.295	16,389,065
2024-05-20	18.910	19.500	18.820	19.260	13.598	35,813,010
2024-05-17	17.400	18.580	17.200	18.540	13.090	23,987,797
2024-05-16	17.500	17.780	17.240	17.320	12.228	11,119,666
2024-05-15	17.900	17.930	17.210	17.390	12.278	20,158,238
2024-05-14	17.860	18.150	17.730	17.900	12.638	8,381,991
2024-05-13	18.120	18.150	17.780	17.900	12.638	15,850,601
2024-05-10	18.610	18.820	18.100	18.290	12.913	12,732,003
2024-05-09	17.950	18.680	17.930	18.550	13.097	13,486,762
2024-05-08	18.400	18.450	17.910	17.980	12.695	14,660,979
2024-05-07	18.600	18.770	18.500	18.590	13.125	10,962,681
2024-05-06	18.750	18.820	18.510	18.650	13.167	14,033,668

← NewerPage 10 of 21 · 1,212 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.