Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	17.680	18.170	17.600	17.930	12.598	17,965,876
2022-05-11	17.490	18.580	17.410	17.800	12.506	35,158,753
2022-05-10	16.880	17.510	16.530	17.500	12.295	23,144,951
2022-05-09	16.660	17.310	16.650	17.010	11.951	15,510,209
2022-05-06	16.960	17.220	16.720	16.810	11.811	18,756,239
2022-05-05	17.430	17.760	17.180	17.480	12.281	26,167,009
2022-04-29	16.890	17.580	16.750	17.560	12.267	32,387,625
2022-04-28	16.910	17.320	16.630	16.750	11.701	34,204,326
2022-04-27	15.770	17.590	15.560	17.470	12.204	36,486,262
2022-04-26	16.430	16.720	15.580	16.050	11.212	30,235,214
2022-04-25	17.800	17.910	16.410	16.410	11.464	34,985,529
2022-04-22	17.700	18.580	17.540	18.230	12.735	25,640,987
2022-04-21	18.470	18.600	17.650	17.800	12.435	32,388,718
2022-04-20	18.820	19.010	18.310	18.440	12.882	25,655,659
2022-04-19	18.820	19.000	18.670	18.820	13.147	20,758,523
2022-04-18	18.830	18.890	18.020	18.750	13.098	27,034,828
2022-04-15	19.250	19.600	18.570	18.960	13.245	41,767,289
2022-04-14	19.710	19.810	19.160	19.520	13.636	41,131,214
2022-04-13	18.380	20.250	18.130	19.460	13.594	74,574,043
2022-04-12	18.060	18.570	17.960	18.410	12.861	25,575,242
2022-04-11	19.030	19.090	18.020	18.180	12.700	34,807,269
2022-04-08	18.980	19.400	18.310	19.380	13.538	30,176,633
2022-04-07	19.360	19.430	18.840	19.000	13.273	23,213,215
2022-04-06	19.780	19.900	19.140	19.290	13.476	27,554,242
2022-04-01	19.600	20.320	19.450	19.900	13.902	24,729,985
2022-03-31	20.450	20.450	19.480	19.780	13.818	36,751,155
2022-03-30	20.580	20.600	19.990	20.530	14.342	23,099,375
2022-03-29	20.580	20.710	20.000	20.250	14.146	24,696,576
2022-03-28	20.940	20.950	19.810	20.420	14.265	35,446,224
2022-03-25	21.700	22.120	21.100	21.190	14.803	33,509,933
2022-03-24	21.180	21.870	20.910	21.720	15.173	37,504,090
2022-03-23	21.300	21.480	21.150	21.380	14.936	26,273,024
2022-03-22	21.210	21.870	20.810	21.300	14.880	34,304,422
2022-03-21	20.920	21.640	20.760	21.080	14.726	34,951,940
2022-03-18	21.050	21.200	20.400	20.880	14.586	32,075,078
2022-03-17	21.500	21.780	20.930	21.020	14.684	48,693,787
2022-03-16	20.100	21.100	19.530	20.980	14.656	59,497,361
2022-03-15	21.480	21.570	19.700	19.700	13.762	58,169,834
2022-03-14	21.510	22.280	21.410	21.430	14.970	41,773,566
2022-03-11	21.000	21.710	20.770	21.600	15.089	34,546,923
2022-03-10	21.510	22.110	21.300	21.550	15.054	47,153,902
2022-03-09	21.100	21.450	20.150	21.060	14.712	53,968,363
2022-03-08	22.400	22.960	20.940	21.160	14.782	67,972,520
2022-03-07	22.890	23.330	22.270	22.570	15.767	40,505,442
2022-03-04	23.430	23.680	22.650	22.830	15.948	44,121,228
2022-03-03	24.070	24.080	23.390	23.580	16.473	41,430,023
2022-03-02	24.860	24.860	23.560	23.800	16.626	61,424,769
2022-03-01	24.800	25.180	24.180	24.440	17.073	43,834,883
2022-02-28	24.600	24.990	24.280	24.860	17.367	40,265,187
2022-02-25	24.420	25.390	24.310	24.750	17.290	60,616,263
2022-02-24	25.900	26.090	23.500	24.000	16.766	101,347,491
2022-02-23	25.100	25.820	24.770	25.800	18.023	65,680,809
2022-02-22	24.420	25.510	24.420	25.100	17.534	65,681,861
2022-02-21	24.700	24.900	24.260	24.670	17.234	53,358,629
2022-02-18	24.080	25.600	24.010	24.860	17.367	93,395,163
2022-02-17	24.280	25.100	24.100	24.300	16.975	78,809,565
2022-02-16	24.220	24.800	23.660	24.280	16.962	69,605,527
2022-02-15	24.350	24.440	23.360	23.860	16.668	75,884,180
2022-02-14	24.870	24.950	23.600	23.990	16.759	117,595,707
2022-02-11	20.800	23.100	20.520	23.100	16.137	109,727,773

← NewerPage 19 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.