Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.880	23.330	22.180	22.230	15.619	13,281,041
2023-05-04	22.400	23.270	21.510	22.940	16.118	26,875,779
2023-04-28	23.100	23.410	23.000	23.150	16.265	11,584,382
2023-04-27	23.310	23.480	22.750	23.160	16.272	13,815,676
2023-04-26	22.910	24.070	22.650	23.380	16.427	19,358,383
2023-04-25	23.360	23.520	22.200	22.980	16.146	25,765,133
2023-04-24	23.400	24.020	22.830	23.160	16.272	20,700,416
2023-04-21	24.410	24.670	23.540	23.560	16.553	16,248,162
2023-04-20	24.960	25.030	24.250	24.400	17.143	22,464,443
2023-04-19	25.290	25.490	24.930	25.070	17.614	19,541,240
2023-04-18	25.460	25.940	25.100	25.200	17.705	24,625,183
2023-04-17	26.030	26.730	25.460	25.540	17.944	45,986,516
2023-04-14	25.710	26.580	25.140	25.990	18.261	36,039,707
2023-04-13	25.450	26.030	25.190	25.280	17.762	27,860,421
2023-04-12	24.710	25.780	24.510	25.390	17.839	44,561,966
2023-04-11	22.740	25.180	22.610	24.990	17.558	49,995,859
2023-04-10	22.400	22.910	22.320	22.890	16.082	16,986,118
2023-04-07	22.690	23.050	22.550	22.580	15.865	13,753,255
2023-04-06	23.000	23.000	22.380	22.780	16.005	18,038,872
2023-04-04	23.510	23.780	22.790	23.020	16.174	15,578,511
2023-04-03	23.650	23.950	23.410	23.650	16.616	12,545,769
2023-03-31	24.000	24.260	23.640	23.650	16.616	13,175,313
2023-03-30	24.200	24.310	23.600	24.060	16.904	15,534,771
2023-03-29	23.520	24.660	23.520	24.260	17.045	18,393,422
2023-03-28	23.700	23.890	23.160	23.640	16.609	11,347,127
2023-03-27	24.400	24.470	23.800	23.840	16.750	16,553,691
2023-03-24	23.670	23.990	23.430	23.820	16.736	10,229,952
2023-03-23	23.500	23.880	23.340	23.620	16.595	9,106,606
2023-03-22	23.960	23.970	23.260	23.500	16.511	16,385,051
2023-03-21	23.330	24.170	23.200	23.960	16.834	17,338,111
2023-03-20	23.070	23.380	22.770	23.190	16.293	9,949,573
2023-03-17	23.250	23.400	22.970	23.100	16.230	10,343,776
2023-03-16	23.450	23.790	22.900	23.050	16.195	15,607,396
2023-03-15	23.730	23.930	23.520	23.740	16.680	9,392,307
2023-03-14	24.100	24.230	23.060	23.500	16.511	16,013,473
2023-03-13	23.950	24.570	23.720	24.120	16.947	17,194,983
2023-03-10	24.890	24.920	23.830	23.980	16.848	20,010,764
2023-03-09	24.750	25.250	24.600	24.930	17.516	14,404,128
2023-03-08	24.660	25.070	24.550	24.750	17.389	12,077,356
2023-03-07	25.440	25.440	24.400	24.660	17.326	25,298,889
2023-03-06	25.670	25.760	25.210	25.340	17.804	15,277,224
2023-03-03	26.200	26.450	25.380	25.430	17.867	28,013,931
2023-03-02	25.630	27.450	25.520	26.400	18.549	34,857,594
2023-03-01	25.600	25.850	25.350	25.690	18.050	16,661,971
2023-02-28	24.990	25.750	24.910	25.580	17.972	23,969,240
2023-02-27	24.230	25.370	24.140	25.050	17.600	23,511,782
2023-02-24	24.200	24.440	23.720	24.440	17.171	17,436,771
2023-02-23	24.130	24.620	24.060	24.290	17.066	14,381,164
2023-02-22	24.170	24.470	23.900	24.130	16.954	13,781,776
2023-02-21	24.450	24.560	24.040	24.270	17.052	19,582,138
2023-02-20	24.190	24.640	23.930	24.450	17.179	31,882,579
2023-02-17	22.960	24.450	22.930	24.190	16.996	46,787,122
2023-02-16	23.080	23.780	22.930	23.200	16.300	32,841,467
2023-02-15	23.150	23.430	22.920	23.080	16.216	14,360,164
2023-02-14	23.150	23.540	23.020	23.170	16.279	18,765,677
2023-02-13	22.800	23.210	22.770	23.150	16.265	14,829,857
2023-02-10	23.100	23.340	22.790	22.930	16.111	17,402,504
2023-02-09	23.010	23.470	22.890	23.220	16.314	21,863,993
2023-02-08	22.800	23.510	22.460	23.190	16.293	33,000,191
2023-02-07	22.200	22.980	22.060	22.820	16.033	22,908,331

← NewerPage 15 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.