Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.030	19.290	18.870	19.220	13.570	7,266,207
2023-10-31	19.650	19.650	18.830	19.040	13.443	7,243,672
2023-10-30	18.480	19.320	18.450	19.010	13.422	13,112,107
2023-10-27	17.580	18.760	17.430	18.600	13.132	16,281,281
2023-10-26	17.710	17.750	17.370	17.590	12.419	9,127,798
2023-10-25	17.780	18.150	17.710	17.830	12.589	7,215,475
2023-10-24	17.560	17.790	17.450	17.630	12.447	6,558,144
2023-10-23	18.050	18.140	17.370	17.450	12.320	10,674,311
2023-10-20	18.010	18.580	17.990	18.040	12.737	9,781,380
2023-10-19	18.670	18.670	17.960	18.000	12.709	14,842,261
2023-10-18	19.020	19.020	18.660	18.670	13.182	6,190,329
2023-10-17	19.510	19.510	18.630	19.000	13.415	11,205,427
2023-10-16	19.800	20.050	19.400	19.520	13.782	7,556,567
2023-10-13	20.170	20.480	19.850	19.950	14.085	6,286,683
2023-10-12	19.780	20.350	19.660	20.300	14.332	11,113,481
2023-10-11	20.060	20.060	19.630	19.730	13.930	5,787,315
2023-10-10	20.000	20.000	19.680	19.880	14.036	5,255,308
2023-10-09	19.780	20.000	19.480	19.910	14.057	6,999,055
2023-09-28	19.720	19.960	19.650	19.780	13.965	5,032,118
2023-09-27	19.980	20.120	19.710	19.710	13.916	5,742,801
2023-09-26	19.900	20.090	19.610	19.840	14.008	6,631,553
2023-09-25	20.480	20.480	19.700	19.850	14.015	10,686,088
2023-09-22	20.380	20.530	20.050	20.330	14.354	9,131,152
2023-09-21	20.710	21.080	20.330	20.480	14.460	9,162,237
2023-09-20	20.960	21.160	20.750	20.780	14.671	9,700,579
2023-09-19	21.100	21.100	20.670	20.800	14.685	5,648,326
2023-09-18	20.910	21.270	20.720	21.100	14.897	6,485,187
2023-09-15	21.170	21.330	20.870	21.080	14.883	9,108,122
2023-09-14	20.700	21.130	20.590	20.970	14.806	9,006,970
2023-09-13	20.780	20.990	20.530	20.690	14.608	4,789,314
2023-09-12	21.100	21.240	20.820	20.920	14.770	6,595,820
2023-09-11	20.550	21.410	20.300	21.100	14.897	15,222,989
2023-09-08	20.470	20.650	20.340	20.510	14.481	5,325,460
2023-09-07	20.760	21.050	20.250	20.430	14.424	10,327,382
2023-09-06	21.300	21.300	20.620	20.780	14.671	11,141,086
2023-09-05	20.860	21.410	20.800	21.300	15.039	12,199,938
2023-09-04	20.250	21.090	20.200	21.040	14.855	13,880,007
2023-09-01	19.770	20.220	19.630	20.130	14.212	7,774,515
2023-08-31	20.270	20.270	19.570	19.660	13.881	9,410,473
2023-08-30	20.300	20.470	20.120	20.180	14.248	5,133,545
2023-08-29	19.660	20.630	19.450	20.300	14.332	10,943,609
2023-08-28	20.210	20.210	19.350	19.430	13.718	9,628,313
2023-08-25	19.470	19.630	19.030	19.140	13.513	7,624,239
2023-08-24	19.750	19.950	19.420	19.520	13.782	8,432,657
2023-08-23	20.300	20.300	19.700	19.710	13.916	6,628,503
2023-08-22	20.360	20.680	19.590	20.340	14.361	10,991,339
2023-08-21	20.480	20.790	20.200	20.280	14.318	6,574,965
2023-08-18	20.750	20.840	20.380	20.410	14.410	5,602,462
2023-08-17	20.820	20.830	20.410	20.710	14.622	6,288,199
2023-08-16	21.060	21.080	20.770	20.820	14.700	4,048,538
2023-08-15	21.280	21.340	20.810	21.080	14.883	4,442,480
2023-08-14	21.320	21.360	20.740	21.260	15.010	7,710,645
2023-08-11	21.700	22.100	21.500	21.540	15.208	8,470,912
2023-08-10	21.710	21.760	21.470	21.660	15.293	4,051,216
2023-08-09	22.010	22.100	21.360	21.660	15.293	9,928,525
2023-08-08	22.100	22.460	22.010	22.130	15.624	7,073,360
2023-08-07	21.900	22.140	21.800	22.100	15.603	5,035,571
2023-08-04	22.100	22.260	21.830	22.010	15.540	7,672,991
2023-08-03	21.770	21.960	21.650	21.850	15.427	6,479,774
2023-08-02	21.890	22.000	21.730	21.860	15.434	4,625,679

← NewerPage 13 of 21 · 1,219 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.