Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.300	16.850	16.230	16.650	11.756	10,317,720
2024-01-24	16.200	16.420	15.810	16.250	11.473	11,593,846
2024-01-23	15.630	16.310	15.500	16.160	11.410	13,192,793
2024-01-22	16.860	16.980	15.290	15.540	10.972	20,962,529
2024-01-19	17.250	17.490	16.680	16.950	11.967	15,146,395
2024-01-18	17.680	17.680	16.600	17.280	12.200	14,667,522
2024-01-17	18.080	18.120	17.720	17.720	12.511	6,190,100
2024-01-16	18.330	18.450	17.970	18.150	12.815	5,593,700
2024-01-15	18.640	18.700	18.250	18.370	12.970	5,720,964
2024-01-12	18.470	18.630	18.360	18.370	12.970	5,465,835
2024-01-11	18.100	18.580	17.950	18.460	13.033	8,033,065
2024-01-10	18.000	18.390	17.770	18.010	12.716	7,155,862
2024-01-09	18.170	18.420	17.950	17.980	12.695	6,895,309
2024-01-08	18.560	18.680	18.080	18.100	12.779	7,812,140
2024-01-05	19.210	19.210	18.460	18.550	13.097	11,990,871
2024-01-04	19.350	19.350	18.860	19.150	13.521	8,404,956
2024-01-03	19.580	19.590	19.150	19.310	13.634	6,951,681
2024-01-02	19.760	19.760	19.410	19.600	13.838	7,082,180
2023-12-29	19.380	19.750	19.330	19.660	13.881	9,674,537
2023-12-28	18.420	19.510	18.330	19.460	13.739	17,569,452
2023-12-27	18.180	18.550	17.990	18.360	12.963	6,398,588
2023-12-26	18.550	18.690	18.060	18.130	12.800	6,130,740
2023-12-25	18.350	19.090	18.300	18.490	13.055	10,380,300
2023-12-22	18.080	18.450	17.930	18.200	12.850	7,679,728
2023-12-21	18.030	18.240	17.880	18.030	12.730	7,258,160
2023-12-20	18.460	18.530	18.040	18.080	12.765	6,841,662
2023-12-19	18.420	18.480	18.260	18.380	12.977	5,056,800
2023-12-18	18.660	18.830	18.350	18.410	12.998	8,026,690
2023-12-15	18.980	19.290	18.720	18.860	13.316	6,584,480
2023-12-14	19.110	19.240	18.840	18.840	13.302	5,310,205
2023-12-13	19.160	19.250	18.840	19.020	13.429	5,691,282
2023-12-12	19.160	19.220	19.010	19.130	13.506	3,932,460
2023-12-11	18.900	19.260	18.680	19.190	13.549	6,258,940
2023-12-08	19.220	19.320	18.920	18.920	13.358	5,362,957
2023-12-07	19.350	19.370	18.940	19.100	13.485	7,586,187
2023-12-06	19.250	20.080	19.150	19.450	13.732	8,858,998
2023-12-05	19.480	19.560	19.200	19.200	13.556	7,045,220
2023-12-04	19.600	19.820	19.400	19.520	13.782	7,022,036
2023-12-01	19.580	19.830	19.330	19.490	13.761	6,141,804
2023-11-30	20.020	20.030	19.520	19.580	13.824	6,436,362
2023-11-29	20.250	20.410	19.880	19.880	14.036	6,076,441
2023-11-28	20.020	20.100	19.850	20.070	14.170	4,551,876
2023-11-27	19.900	20.250	19.750	20.020	14.135	10,455,328
2023-11-24	20.560	20.680	20.230	20.300	14.332	7,305,513
2023-11-23	20.400	20.800	20.400	20.580	14.530	7,175,940
2023-11-22	20.480	21.080	20.460	20.570	14.523	10,479,477
2023-11-21	20.600	20.800	20.420	20.600	14.544	8,216,538
2023-11-20	20.410	20.680	20.260	20.610	14.551	11,532,904
2023-11-17	20.310	21.000	20.120	20.770	14.664	15,529,939
2023-11-16	20.320	20.420	20.130	20.220	14.276	4,832,321
2023-11-15	20.580	20.610	20.110	20.240	14.290	6,612,005
2023-11-14	20.120	20.420	20.120	20.300	14.332	6,813,510
2023-11-13	20.300	20.380	19.950	20.130	14.212	5,725,822
2023-11-10	20.340	20.360	20.070	20.170	14.241	6,149,780
2023-11-09	20.700	20.790	20.360	20.440	14.431	6,588,817
2023-11-08	20.470	20.880	20.170	20.710	14.622	12,437,441
2023-11-07	20.900	20.900	20.250	20.380	14.389	10,722,524
2023-11-06	20.530	20.910	20.330	20.800	14.685	18,314,716
2023-11-03	19.430	20.670	19.260	20.480	14.460	19,754,407
2023-11-02	19.300	19.600	19.070	19.280	13.612	10,850,148

← NewerPage 12 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.