Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.960	22.350	21.890	21.990	15.526	9,717,628
2023-07-31	22.000	22.380	21.800	21.970	15.512	11,758,649
2023-07-28	22.060	22.060	21.450	21.840	15.420	11,612,365
2023-07-27	22.450	22.830	21.920	22.060	15.575	12,029,819
2023-07-26	21.850	22.600	21.810	22.440	15.843	20,540,942
2023-07-25	20.990	21.990	20.860	21.910	15.469	21,657,850
2023-07-24	20.960	20.960	20.520	20.600	14.544	6,289,704
2023-07-21	21.030	21.180	20.850	20.900	14.756	5,242,196
2023-07-20	21.250	21.400	20.940	21.000	14.827	6,421,527
2023-07-19	21.500	21.500	20.800	21.080	14.883	7,568,624
2023-07-18	20.810	21.640	20.700	21.440	15.137	11,505,529
2023-07-17	21.040	21.070	20.700	20.790	14.678	7,420,632
2023-07-14	21.700	21.780	21.120	21.160	14.940	12,322,648
2023-07-13	22.130	22.250	21.680	21.780	15.377	12,232,376
2023-07-12	21.840	22.470	21.810	21.870	15.441	12,454,451
2023-07-11	21.760	21.970	21.420	21.950	15.497	9,412,516
2023-07-10	21.850	22.040	21.580	21.680	15.307	8,097,462
2023-07-07	22.090	22.250	21.820	21.950	15.497	11,021,540
2023-07-06	22.100	22.310	21.800	21.890	15.455	12,992,842
2023-07-05	22.110	22.520	21.870	22.230	15.695	13,549,284
2023-07-04	22.520	22.880	21.960	22.130	15.624	14,250,672
2023-07-03	21.990	22.300	21.920	22.170	15.653	13,197,143
2023-06-30	21.830	22.200	21.510	21.990	15.526	12,884,524
2023-06-29	21.930	22.220	21.760	21.870	15.441	13,504,988
2023-06-28	22.010	22.200	21.300	21.790	15.384	21,606,307
2023-06-27	20.450	22.300	20.360	21.860	15.434	39,262,354
2023-06-26	20.490	20.600	20.080	20.270	14.311	10,672,418
2023-06-21	20.940	21.180	20.410	20.540	14.502	9,175,051
2023-06-20	21.150	21.280	20.880	20.900	14.756	10,127,894
2023-06-19	21.600	21.680	21.100	21.160	14.940	9,457,173
2023-06-16	21.660	21.780	21.310	21.650	15.286	12,437,693
2023-06-15	20.370	21.770	20.200	21.650	15.286	21,739,222
2023-06-14	20.750	20.870	20.260	20.350	14.368	11,316,186
2023-06-13	20.650	21.140	20.590	20.680	14.601	9,178,603
2023-06-12	20.400	20.850	20.200	20.680	14.601	11,060,610
2023-06-09	20.480	20.860	20.250	20.410	14.410	8,991,242
2023-06-08	20.800	20.950	20.300	20.550	14.438	9,445,641
2023-06-07	21.160	21.260	20.780	20.870	14.663	7,539,666
2023-06-06	21.430	21.550	21.040	21.160	14.867	7,023,116
2023-06-05	21.490	21.560	21.250	21.450	15.071	6,563,972
2023-06-02	21.160	21.550	21.000	21.490	15.099	11,982,720
2023-06-01	20.870	21.270	20.790	20.950	14.719	8,232,617
2023-05-31	21.520	21.520	20.870	20.940	14.712	10,232,747
2023-05-30	21.050	21.590	20.860	21.540	15.134	9,077,873
2023-05-29	21.300	21.490	20.800	21.030	14.776	11,070,938
2023-05-26	21.750	21.760	20.620	21.400	15.036	12,949,414
2023-05-25	21.710	21.910	21.290	21.640	15.204	7,957,269
2023-05-24	21.860	21.980	21.670	21.780	15.303	6,121,780
2023-05-23	22.020	22.230	21.750	21.900	15.387	7,486,129
2023-05-22	22.060	22.120	21.660	22.040	15.485	9,406,278
2023-05-19	22.270	22.300	21.720	22.090	15.520	11,102,530
2023-05-18	22.600	22.800	22.120	22.350	15.703	10,298,143
2023-05-17	22.550	22.850	22.320	22.630	15.900	8,027,923
2023-05-16	23.000	23.050	22.250	22.440	15.766	12,809,819
2023-05-15	22.640	23.100	22.510	23.000	16.160	10,559,703
2023-05-12	23.780	23.840	22.630	22.690	15.942	16,733,613
2023-05-11	24.370	24.730	23.560	23.740	16.680	15,338,961
2023-05-10	24.610	24.660	24.030	24.120	16.947	15,994,003
2023-05-09	24.370	25.630	24.340	24.460	17.186	38,271,318
2023-05-08	22.250	23.850	22.250	23.690	16.645	21,130,669

← NewerPage 14 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.