Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.350	22.450	21.840	22.000	15.457	27,565,342
2023-02-03	22.980	23.040	22.400	22.780	16.005	21,088,922
2023-02-02	22.870	23.240	22.590	23.140	16.258	31,048,270
2023-02-01	22.190	23.250	22.160	23.170	16.279	44,141,864
2023-01-31	21.560	22.360	21.510	22.180	15.584	25,523,422
2023-01-30	21.850	22.260	21.470	21.650	15.211	29,890,025
2023-01-20	20.790	21.400	20.550	21.340	14.993	31,570,499
2023-01-19	20.620	20.620	20.310	20.490	14.396	12,796,324
2023-01-18	20.490	20.990	20.430	20.590	14.466	16,490,721
2023-01-17	20.880	20.880	20.380	20.490	14.396	13,230,425
2023-01-16	20.700	21.170	20.590	20.810	14.621	18,977,823
2023-01-13	21.050	21.130	20.470	20.630	14.495	14,568,120
2023-01-12	21.040	21.300	20.840	21.050	14.790	11,879,439
2023-01-11	21.050	21.220	20.810	20.960	14.726	11,341,331
2023-01-10	20.950	21.150	20.650	21.030	14.776	13,165,234
2023-01-09	20.500	21.220	20.450	21.050	14.790	25,402,423
2023-01-06	20.350	20.790	20.200	20.490	14.396	18,400,545
2023-01-05	19.990	20.440	19.810	20.360	14.305	26,838,355
2023-01-04	21.470	21.560	19.680	20.020	14.066	48,000,405
2023-01-03	21.090	21.670	20.830	21.600	15.176	13,204,444
2022-12-30	21.150	21.620	21.040	21.100	14.825	8,950,583
2022-12-29	21.320	21.370	21.000	21.010	14.762	9,503,811
2022-12-28	21.700	21.830	21.000	21.170	14.874	14,154,946
2022-12-27	21.520	21.980	21.190	21.760	15.289	11,840,374
2022-12-26	20.720	21.400	20.580	21.400	15.036	9,378,434
2022-12-23	21.000	21.250	20.650	20.870	14.663	13,743,013
2022-12-22	21.400	22.150	21.190	21.400	15.036	18,380,079
2022-12-21	21.410	21.620	21.050	21.250	14.930	10,057,251
2022-12-20	21.850	21.900	21.120	21.260	14.937	11,478,738
2022-12-19	21.700	22.400	21.600	21.830	15.338	11,245,738
2022-12-16	22.560	22.610	21.700	21.890	15.380	16,757,083
2022-12-15	22.470	22.830	22.240	22.780	16.005	9,285,540
2022-12-14	22.680	23.110	22.460	22.650	15.914	9,904,895
2022-12-13	22.750	23.000	22.580	22.670	15.928	8,733,499
2022-12-12	23.300	23.380	22.680	22.720	15.963	11,882,316
2022-12-09	23.180	23.750	22.650	23.540	16.539	23,341,550
2022-12-08	23.360	23.560	22.940	23.000	16.160	17,853,095
2022-12-07	23.790	24.060	23.280	23.490	16.504	20,037,844
2022-12-06	23.500	23.990	23.280	23.860	16.764	22,102,080
2022-12-05	22.680	23.880	22.600	23.620	16.595	30,788,604
2022-12-02	22.500	23.100	22.430	22.770	15.998	26,099,281
2022-12-01	21.680	22.990	21.600	22.740	15.977	43,009,717
2022-11-30	20.920	21.630	20.920	21.370	15.015	22,161,174
2022-11-29	20.800	21.380	20.730	21.000	14.755	22,269,006
2022-11-28	20.400	20.860	19.950	20.700	14.544	20,663,857
2022-11-25	20.710	21.080	20.590	20.910	14.691	35,098,245
2022-11-24	20.200	20.550	20.110	20.220	14.207	13,197,091
2022-11-23	20.200	20.350	19.990	20.320	14.277	15,413,452
2022-11-22	20.640	20.700	20.130	20.210	14.199	16,462,209
2022-11-21	20.660	20.790	20.300	20.550	14.438	15,013,223
2022-11-18	21.300	21.380	20.770	20.810	14.621	21,837,461
2022-11-17	21.900	22.050	20.890	21.230	14.916	31,235,264
2022-11-16	22.520	22.830	21.910	22.160	15.570	28,847,922
2022-11-15	22.260	22.660	22.100	22.520	15.822	26,110,210
2022-11-14	22.490	22.850	22.030	22.490	15.801	39,908,618
2022-11-11	22.300	22.450	21.800	22.250	15.633	31,640,417
2022-11-10	22.150	22.150	21.400	21.550	15.141	23,387,674
2022-11-09	22.280	22.360	22.020	22.200	15.598	18,519,291
2022-11-08	22.170	22.420	21.850	22.170	15.577	25,311,451
2022-11-07	22.020	22.700	21.900	22.160	15.570	58,709,589

← NewerPage 16 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.