Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.030	11.580	10.990	11.440	11.440	19,633,568
2026-07-22	11.350	11.450	10.990	11.020	11.020	19,088,836
2026-07-21	10.900	11.390	10.740	11.350	11.350	23,498,725
2026-07-20	11.190	11.380	10.600	10.890	10.890	26,394,240
2026-07-17	11.600	11.890	11.110	11.130	11.130	26,291,686
2026-07-16	11.800	11.990	11.580	11.600	11.600	18,627,285
2026-07-15	11.780	12.030	11.550	11.980	11.980	24,023,385
2026-07-14	11.920	11.990	11.550	11.990	11.990	25,782,500
2026-07-13	12.940	12.950	11.980	12.010	12.010	35,364,023
2026-07-10	12.800	13.330	12.800	12.840	12.840	28,139,340
2026-07-09	13.170	13.420	12.340	12.880	12.880	33,208,582
2026-07-08	14.350	14.460	13.150	13.170	13.170	40,927,980
2026-07-07	14.730	15.100	14.250	14.350	14.350	37,777,352
2026-07-06	15.420	15.870	14.640	14.680	14.680	64,425,828
2026-07-03	15.300	15.750	14.680	15.280	15.280	51,023,555
2026-07-02	15.790	15.900	15.070	15.130	15.130	37,943,395
2026-07-01	15.800	16.090	15.330	15.880	15.880	63,036,949
2026-06-30	14.000	15.570	13.900	15.570	15.570	55,141,926
2026-06-29	13.700	14.530	13.300	14.150	14.150	60,004,711
2026-06-26	12.580	13.880	12.430	13.380	13.380	60,139,801
2026-06-25	12.840	12.910	12.510	12.620	12.620	23,106,473
2026-06-24	13.070	13.170	12.720	12.960	12.960	23,319,617
2026-06-23	14.250	14.250	13.090	13.160	13.160	36,941,293
2026-06-22	13.510	14.300	13.380	14.290	14.290	33,377,215
2026-06-18	13.700	14.060	13.490	13.600	13.600	18,863,000
2026-06-17	13.970	13.990	13.600	13.720	13.720	17,252,939
2026-06-16	13.700	14.120	13.510	13.970	13.970	22,875,350
2026-06-15	13.530	14.030	13.400	13.830	13.830	31,885,971
2026-06-12	12.950	13.620	12.920	13.200	13.200	29,570,160
2026-06-11	12.700	13.000	12.610	12.750	12.750	18,397,570
2026-06-10	12.970	13.040	12.480	12.770	12.770	25,146,980
2026-06-09	13.280	13.330	12.960	13.170	13.170	21,413,215
2026-06-08	13.560	13.750	12.930	13.130	13.130	28,640,256
2026-06-05	13.950	14.360	13.510	14.000	14.000	24,716,820
2026-06-04	14.210	14.460	13.900	14.050	14.050	20,303,449
2026-06-03	14.330	14.960	14.200	14.420	14.420	23,282,859
2026-06-02	14.180	14.510	13.800	14.360	14.360	21,797,160
2026-06-01	14.290	14.560	14.140	14.160	14.160	22,750,801
2026-05-29	15.190	15.320	14.190	14.290	14.290	30,211,711
2026-05-28	15.060	15.390	14.690	15.170	15.170	29,583,480
2026-05-27	15.910	15.970	15.060	15.110	15.110	30,858,539
2026-05-26	15.650	16.400	15.640	16.030	16.030	34,165,230
2026-05-25	15.380	16.040	15.290	15.730	15.730	26,610,369
2026-05-22	15.140	15.440	15.010	15.260	15.260	25,660,721
2026-05-21	15.680	16.020	15.030	15.090	15.090	30,192,221
2026-05-20	15.510	15.670	15.090	15.540	15.540	21,926,920
2026-05-19	15.430	15.900	15.230	15.560	15.560	17,278,141
2026-05-18	15.480	15.690	14.900	15.500	15.500	23,017,641
2026-05-15	15.700	16.230	15.330	15.530	15.530	28,591,789
2026-05-14	16.480	16.500	15.780	15.830	15.830	20,739,770
2026-05-13	16.310	16.580	16.270	16.440	16.440	19,758,990
2026-05-12	16.650	16.690	16.150	16.260	16.260	21,899,590
2026-05-11	16.660	16.830	16.360	16.540	16.540	26,218,350
2026-05-08	16.400	16.830	16.320	16.660	16.660	20,785,461
2026-05-07	16.350	16.620	16.120	16.520	16.520	23,208,391
2026-05-06	15.800	16.300	15.740	16.250	16.250	26,615,221
2026-04-30	15.660	16.050	15.300	15.690	15.690	17,984,680
2026-04-29	15.160	15.750	15.090	15.630	15.630	21,497,600
2026-04-28	15.730	15.790	15.300	15.470	15.470	19,444,510
2026-04-27	16.000	16.200	15.790	15.860	15.860	16,329,080

← NewerPage 2 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.