Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.790	21.910	20.380	21.910	15.394	58,080,754
2022-11-03	19.300	20.040	19.210	19.920	13.996	25,547,683
2022-11-02	19.180	20.160	19.080	19.620	13.785	34,166,533
2022-11-01	18.870	19.530	18.870	19.380	13.616	26,547,890
2022-10-31	19.500	19.560	18.810	18.860	13.251	34,564,194
2022-10-28	21.050	21.300	19.850	19.850	13.947	53,554,564
2022-10-27	22.380	23.000	22.030	22.060	15.499	26,948,509
2022-10-26	22.150	22.780	21.980	22.430	15.759	25,223,251
2022-10-25	21.510	22.480	20.920	22.250	15.633	31,921,400
2022-10-24	22.900	23.100	21.780	21.850	15.352	34,849,017
2022-10-21	23.110	23.500	22.730	22.940	16.118	26,593,872
2022-10-20	24.540	24.540	22.950	23.100	16.230	65,288,945
2022-10-19	24.710	24.710	23.810	24.710	17.361	84,593,357
2022-10-18	22.460	22.460	22.460	22.460	15.780	0
2022-10-17	22.460	22.460	22.460	22.460	15.780	0
2022-10-14	22.500	22.880	22.100	22.460	15.780	31,592,751
2022-10-13	22.680	22.800	22.090	22.200	15.598	25,567,001
2022-10-12	22.000	22.450	21.000	22.390	15.731	30,741,001
2022-10-11	21.480	22.700	21.070	22.100	15.527	43,296,692
2022-10-10	21.100	21.870	20.600	21.100	14.825	30,358,769
2022-09-30	21.010	21.740	20.900	20.950	14.719	26,859,308
2022-09-29	20.350	21.360	20.300	20.890	14.677	29,705,870
2022-09-28	21.250	21.340	20.020	20.050	14.087	23,011,644
2022-09-27	21.360	21.600	20.890	21.450	15.071	16,511,637
2022-09-26	21.000	21.950	20.680	21.360	15.007	21,673,212
2022-09-23	22.750	22.790	21.130	21.390	15.029	36,218,831
2022-09-22	22.780	23.170	22.650	22.790	16.012	17,243,805
2022-09-21	22.500	23.130	22.180	22.900	16.089	19,917,709
2022-09-20	22.350	23.150	22.240	22.600	15.879	23,455,821
2022-09-19	22.620	22.950	21.960	22.090	15.520	16,778,230
2022-09-16	23.050	23.150	22.390	22.400	15.738	18,002,245
2022-09-15	24.210	24.280	22.660	23.090	16.223	29,793,362
2022-09-14	24.100	24.570	23.800	24.040	16.890	24,810,069
2022-09-13	24.620	24.890	24.160	24.450	17.179	26,012,176
2022-09-09	23.670	24.750	23.610	24.510	17.221	43,174,482
2022-09-08	23.650	23.880	23.270	23.270	16.349	17,698,641
2022-09-07	22.970	23.980	22.880	23.580	16.567	30,799,045
2022-09-06	22.820	23.190	22.600	23.090	16.223	19,177,257
2022-09-05	22.310	23.310	22.300	22.690	15.942	19,798,074
2022-09-02	22.350	22.970	22.050	22.520	15.822	18,015,212
2022-09-01	22.880	23.170	22.270	22.320	15.682	22,986,983
2022-08-31	24.390	24.570	22.830	22.870	16.068	36,328,037
2022-08-30	23.550	24.990	23.550	24.430	17.164	41,103,504
2022-08-29	23.450	24.150	23.230	23.770	16.701	21,878,354
2022-08-26	23.500	24.490	23.340	23.880	16.778	32,470,947
2022-08-25	23.490	23.780	23.000	23.430	16.462	23,749,171
2022-08-24	24.850	25.060	23.180	23.180	16.286	34,449,942
2022-08-23	24.700	25.160	24.320	24.600	17.284	29,849,968
2022-08-22	24.200	25.110	23.070	24.760	17.396	48,413,393
2022-08-19	25.300	25.600	24.500	24.500	17.214	36,105,984
2022-08-18	25.500	25.580	24.800	25.270	17.755	51,246,638
2022-08-17	26.080	26.100	25.180	25.900	18.197	50,892,888
2022-08-16	25.300	26.330	25.080	26.140	18.366	64,014,414
2022-08-15	24.600	25.640	24.500	25.230	17.726	45,883,881
2022-08-12	24.590	25.410	24.350	24.450	17.179	35,635,328
2022-08-11	24.600	24.760	24.120	24.600	17.284	34,864,242
2022-08-10	24.600	24.980	24.220	24.480	17.200	29,161,918
2022-08-09	24.890	25.250	24.590	24.680	17.340	37,192,922
2022-08-08	24.600	25.170	24.240	24.900	17.495	38,426,704
2022-08-05	24.600	24.780	23.990	24.450	17.179	33,424,876

← NewerPage 17 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.