Nanjing Yunhai Special Metals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18.630 | 18.780 | 18.410 | 18.510 | 13.069 | 10,712,522 |
| 2024-04-29 | 18.360 | 18.750 | 18.020 | 18.680 | 13.189 | 19,057,161 |
| 2024-04-26 | 17.920 | 18.440 | 17.860 | 18.340 | 12.949 | 18,464,056 |
| 2024-04-25 | 17.110 | 18.580 | 17.100 | 18.020 | 12.723 | 26,696,394 |
| 2024-04-24 | 16.840 | 17.570 | 16.690 | 17.490 | 12.349 | 12,192,310 |
| 2024-04-23 | 17.270 | 17.290 | 16.710 | 16.860 | 11.904 | 12,555,438 |
| 2024-04-22 | 17.490 | 17.880 | 17.250 | 17.290 | 12.207 | 11,819,600 |
| 2024-04-19 | 17.880 | 18.310 | 17.510 | 17.620 | 12.440 | 16,590,266 |
| 2024-04-18 | 18.000 | 18.200 | 17.680 | 18.030 | 12.730 | 12,253,343 |
| 2024-04-17 | 17.450 | 18.100 | 17.450 | 18.050 | 12.744 | 15,296,982 |
| 2024-04-16 | 18.400 | 18.800 | 17.200 | 17.250 | 12.179 | 29,192,609 |
| 2024-04-15 | 18.910 | 19.180 | 18.100 | 18.610 | 13.139 | 21,973,655 |
| 2024-04-12 | 18.660 | 19.510 | 18.390 | 19.020 | 13.429 | 23,905,663 |
| 2024-04-11 | 18.260 | 19.060 | 18.050 | 18.670 | 13.182 | 19,488,469 |
| 2024-04-10 | 18.780 | 19.020 | 18.240 | 18.520 | 13.076 | 19,074,265 |
| 2024-04-09 | 18.210 | 19.190 | 18.200 | 18.880 | 13.330 | 30,171,974 |
| 2024-04-08 | 18.590 | 19.160 | 18.250 | 18.510 | 13.069 | 44,548,607 |
| 2024-04-03 | 18.050 | 18.650 | 17.910 | 18.480 | 13.048 | 36,688,969 |
| 2024-04-02 | 17.930 | 18.450 | 17.800 | 18.050 | 12.744 | 25,623,368 |
| 2024-04-01 | 17.380 | 17.940 | 17.380 | 17.850 | 12.603 | 18,473,648 |
| 2024-03-29 | 17.140 | 17.620 | 17.020 | 17.200 | 12.144 | 10,859,388 |
| 2024-03-28 | 16.420 | 17.740 | 16.350 | 17.150 | 12.108 | 26,600,344 |
| 2024-03-27 | 16.990 | 17.080 | 16.420 | 16.420 | 11.593 | 11,247,700 |
| 2024-03-26 | 17.400 | 17.520 | 16.940 | 17.090 | 12.066 | 17,613,723 |
| 2024-03-25 | 17.460 | 18.200 | 17.350 | 17.510 | 12.363 | 22,325,791 |
| 2024-03-22 | 18.080 | 18.290 | 17.520 | 17.640 | 12.454 | 32,367,022 |
| 2024-03-21 | 17.670 | 17.740 | 17.190 | 17.470 | 12.334 | 14,033,460 |
| 2024-03-20 | 17.680 | 17.730 | 17.400 | 17.640 | 12.454 | 13,759,516 |
| 2024-03-19 | 17.800 | 18.000 | 17.570 | 17.680 | 12.483 | 17,201,524 |
| 2024-03-18 | 17.800 | 18.150 | 17.730 | 17.890 | 12.631 | 18,665,148 |
| 2024-03-15 | 17.080 | 17.850 | 16.970 | 17.810 | 12.574 | 17,099,902 |
| 2024-03-14 | 17.350 | 17.660 | 16.980 | 17.140 | 12.101 | 12,738,724 |
| 2024-03-13 | 17.300 | 17.560 | 17.050 | 17.390 | 12.278 | 20,263,276 |
| 2024-03-12 | 17.250 | 17.370 | 16.800 | 16.940 | 11.960 | 14,590,759 |
| 2024-03-11 | 17.100 | 17.270 | 17.000 | 17.240 | 12.172 | 9,496,053 |
| 2024-03-08 | 16.880 | 17.230 | 16.710 | 17.190 | 12.137 | 12,604,062 |
| 2024-03-07 | 16.650 | 17.480 | 16.550 | 16.960 | 11.974 | 22,900,691 |
| 2024-03-06 | 16.650 | 16.780 | 16.330 | 16.520 | 11.664 | 7,109,340 |
| 2024-03-05 | 16.520 | 16.800 | 16.410 | 16.550 | 11.685 | 9,719,259 |
| 2024-03-04 | 16.950 | 17.120 | 16.420 | 16.660 | 11.763 | 14,570,220 |
| 2024-03-01 | 17.050 | 17.500 | 16.820 | 16.930 | 11.953 | 20,891,435 |
| 2024-02-29 | 15.610 | 16.820 | 15.610 | 16.700 | 11.791 | 16,958,502 |
| 2024-02-28 | 16.580 | 17.060 | 15.840 | 15.850 | 11.191 | 19,385,884 |
| 2024-02-27 | 15.950 | 16.550 | 15.880 | 16.540 | 11.678 | 14,690,247 |
| 2024-02-26 | 16.020 | 16.300 | 15.850 | 15.990 | 11.289 | 17,166,727 |
| 2024-02-23 | 15.860 | 16.040 | 15.580 | 16.040 | 11.325 | 13,610,637 |
| 2024-02-22 | 15.640 | 16.030 | 15.540 | 15.870 | 11.205 | 11,281,480 |
| 2024-02-21 | 15.540 | 16.210 | 15.350 | 15.790 | 11.148 | 12,467,842 |
| 2024-02-20 | 15.750 | 15.760 | 15.300 | 15.600 | 11.014 | 11,205,040 |
| 2024-02-19 | 16.000 | 16.320 | 15.580 | 15.840 | 11.184 | 14,639,248 |
| 2024-02-08 | 15.610 | 16.350 | 15.500 | 15.880 | 11.212 | 22,176,673 |
| 2024-02-07 | 14.890 | 15.800 | 14.620 | 15.450 | 10.908 | 30,611,394 |
| 2024-02-06 | 13.050 | 14.360 | 12.800 | 14.360 | 10.139 | 20,432,659 |
| 2024-02-05 | 14.030 | 14.070 | 12.830 | 13.050 | 9.214 | 21,602,973 |
| 2024-02-02 | 14.900 | 15.140 | 13.620 | 14.210 | 10.033 | 16,332,173 |
| 2024-02-01 | 15.170 | 15.500 | 14.770 | 14.780 | 10.435 | 10,971,786 |
| 2024-01-31 | 15.900 | 15.940 | 15.000 | 15.170 | 10.711 | 11,259,642 |
| 2024-01-30 | 16.350 | 16.590 | 15.860 | 15.880 | 11.212 | 8,203,029 |
| 2024-01-29 | 16.980 | 17.180 | 16.390 | 16.400 | 11.579 | 8,681,094 |
| 2024-01-26 | 16.600 | 17.230 | 16.520 | 16.840 | 11.890 | 10,398,434 |
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.