Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	24.600	24.780	23.990	24.450	17.179	33,424,876
2022-08-04	24.700	24.770	23.830	24.500	17.214	30,687,353
2022-08-03	24.560	25.430	23.930	24.070	16.912	46,191,147
2022-08-02	25.980	25.990	24.010	24.300	17.073	62,231,787
2022-08-01	27.100	27.160	24.830	26.210	18.415	60,967,617
2022-07-29	26.740	27.130	25.920	26.980	18.956	42,753,418
2022-07-28	27.280	27.570	26.680	26.750	18.794	47,088,658
2022-07-27	27.420	27.710	26.700	27.070	19.019	48,510,172
2022-07-26	27.110	27.720	26.630	27.400	19.251	38,729,255
2022-07-25	27.550	28.000	26.910	27.020	18.984	36,481,589
2022-07-22	28.190	28.350	26.910	27.410	19.258	64,231,442
2022-07-21	29.100	29.100	27.700	27.910	19.609	68,595,041
2022-07-20	27.400	29.280	27.250	29.180	20.502	83,809,957
2022-07-19	27.000	28.880	26.740	27.440	19.279	90,481,119
2022-07-18	27.000	27.080	26.080	26.990	18.963	71,650,801
2022-07-15	25.000	27.300	24.810	26.500	18.619	80,350,496
2022-07-14	23.980	25.330	23.860	25.090	17.628	52,357,051
2022-07-13	24.710	24.710	22.880	23.980	16.848	61,699,502
2022-07-12	25.130	25.600	24.300	24.580	17.270	53,493,946
2022-07-11	26.480	26.850	24.500	25.300	17.776	57,868,732
2022-07-08	26.050	27.380	25.900	26.630	18.710	67,627,040
2022-07-07	24.940	26.260	24.750	25.880	18.183	55,256,287
2022-07-06	25.450	25.630	24.680	25.300	17.776	42,692,515
2022-07-05	25.680	26.360	24.920	25.860	18.169	62,272,158
2022-07-04	24.500	26.000	24.090	25.800	18.127	74,082,131
2022-07-01	25.480	25.490	24.300	24.500	17.214	55,040,750
2022-06-30	25.000	25.820	24.430	25.080	17.621	95,115,630
2022-06-29	28.770	29.330	25.440	25.440	17.874	128,251,026
2022-06-28	26.000	28.270	25.860	28.270	19.862	93,733,333
2022-06-27	23.090	25.700	23.080	25.700	18.057	91,179,625
2022-06-24	22.580	23.360	22.530	23.360	16.413	49,467,873
2022-06-23	21.920	23.110	21.280	23.100	16.230	58,738,043
2022-06-22	21.600	22.560	21.410	21.820	15.331	37,095,935
2022-06-21	23.190	23.260	21.360	21.780	15.303	51,787,797
2022-06-20	22.720	23.170	22.120	22.350	15.703	55,183,870
2022-06-17	21.280	23.450	21.140	22.720	15.963	65,457,187
2022-06-16	21.410	21.650	21.080	21.570	15.155	35,921,919
2022-06-15	22.100	22.100	21.230	21.230	14.916	46,668,304
2022-06-14	21.560	22.050	21.200	22.000	15.457	60,009,724
2022-06-13	20.770	22.100	20.500	21.650	15.211	82,947,781
2022-06-10	18.960	21.100	18.810	20.670	14.523	71,189,819
2022-06-09	19.400	19.750	18.960	19.250	13.525	31,667,594
2022-06-08	19.340	19.670	18.700	19.400	13.630	32,663,724
2022-06-07	19.460	19.640	19.090	19.300	13.560	27,570,639
2022-06-06	18.760	19.850	18.730	19.490	13.694	42,552,511
2022-06-02	18.300	19.070	18.050	18.950	13.314	35,291,818
2022-06-01	18.530	18.640	18.200	18.470	12.977	17,975,528
2022-05-31	18.500	18.640	18.000	18.560	13.040	22,807,325
2022-05-30	18.300	18.820	18.300	18.600	13.068	25,628,895
2022-05-27	18.400	18.750	18.040	18.280	12.843	21,623,193
2022-05-26	18.540	18.540	17.900	18.220	12.801	24,488,499
2022-05-25	18.790	18.880	18.160	18.530	13.019	23,857,400
2022-05-24	19.310	19.580	18.510	18.510	13.005	38,489,222
2022-05-23	19.080	19.740	18.800	19.580	13.757	39,349,818
2022-05-20	18.120	18.860	18.070	18.750	13.174	32,477,135
2022-05-19	17.900	18.080	17.590	18.020	12.661	22,447,335
2022-05-18	18.630	18.710	18.240	18.300	12.858	25,244,507
2022-05-17	17.820	18.980	17.710	18.670	13.117	36,220,779
2022-05-16	17.820	18.260	17.580	17.730	12.457	21,850,803
2022-05-13	17.910	18.000	17.470	17.630	12.387	18,403,743

← NewerPage 18 of 21 · 1,220 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.