Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	20.380	21.140	20.170	21.000	14.670	35,687,803
2022-02-09	19.400	20.620	19.210	20.500	14.321	44,285,329
2022-02-08	19.590	19.600	18.630	19.140	13.371	21,857,343
2022-02-07	19.330	20.050	19.200	19.430	13.573	20,637,232
2022-01-28	19.600	19.700	18.550	18.800	13.133	23,563,023
2022-01-27	20.100	20.250	19.190	19.230	13.434	22,880,123
2022-01-26	20.000	20.450	19.790	20.120	14.055	18,411,472
2022-01-25	20.820	21.180	19.880	19.900	13.902	26,605,734
2022-01-24	20.440	21.450	20.160	20.950	14.635	23,219,865
2022-01-21	20.310	21.130	20.210	20.640	14.419	32,604,846
2022-01-20	22.400	22.660	20.470	20.560	14.363	45,224,208
2022-01-19	23.280	23.500	22.000	22.400	15.648	35,400,850
2022-01-18	23.380	24.010	23.200	23.450	16.382	36,970,624
2022-01-17	21.670	23.550	21.610	23.430	16.368	45,153,530
2022-01-14	21.730	22.250	21.660	21.810	15.236	25,550,533
2022-01-13	22.700	22.890	22.000	22.050	15.404	32,451,833
2022-01-12	22.110	23.000	21.980	22.890	15.990	44,657,610
2022-01-11	21.770	22.480	21.510	21.920	15.313	32,116,726
2022-01-10	21.540	22.070	21.100	21.830	15.250	27,484,266
2022-01-07	21.900	22.450	21.430	21.560	15.061	32,113,600
2022-01-06	21.860	22.450	21.530	22.230	15.529	40,326,721
2022-01-05	22.310	22.490	21.050	21.230	14.831	41,172,748
2022-01-04	22.940	23.290	21.890	22.250	15.543	38,563,550
2021-12-31	23.200	23.200	22.630	22.940	16.025	26,081,067
2021-12-30	24.320	24.500	22.000	22.970	16.046	56,114,165
2021-12-29	23.840	25.060	23.710	24.350	17.010	47,551,942
2021-12-28	23.820	24.170	23.570	23.840	16.654	32,618,908
2021-12-27	24.930	25.180	23.400	23.510	16.424	54,014,749
2021-12-24	24.880	25.470	24.280	24.930	17.416	45,347,071
2021-12-23	24.230	25.960	24.070	25.130	17.555	63,367,886
2021-12-22	22.870	24.300	22.500	24.120	16.850	56,370,242
2021-12-21	22.250	23.370	21.780	22.800	15.928	42,025,965
2021-12-20	23.710	24.020	22.020	22.190	15.501	53,127,299
2021-12-17	24.600	25.220	23.550	23.720	16.570	60,369,397
2021-12-16	23.900	24.380	23.390	23.870	16.675	40,911,914
2021-12-15	22.810	24.630	22.580	24.070	16.815	56,919,436
2021-12-14	24.140	24.170	22.860	22.940	16.025	51,923,685
2021-12-13	24.330	24.680	23.600	23.780	16.612	74,645,228
2021-12-10	22.050	24.260	21.900	24.260	16.948	83,316,319
2021-12-09	22.180	22.490	22.030	22.050	15.404	28,659,359
2021-12-08	22.250	22.660	22.100	22.300	15.578	35,545,384
2021-12-07	23.160	23.400	21.600	22.000	15.369	76,979,603
2021-12-06	24.110	24.200	22.630	23.160	16.179	60,920,083
2021-12-03	23.650	24.350	23.350	23.980	16.752	52,181,106
2021-12-02	23.210	23.850	23.020	23.520	16.431	51,619,033
2021-12-01	23.000	23.970	22.780	23.220	16.221	59,799,979
2021-11-30	22.310	23.880	22.200	22.910	16.004	83,198,459
2021-11-29	22.450	22.740	21.740	22.100	15.439	92,864,378
2021-11-26	21.220	23.410	21.060	23.130	16.158	110,702,796
2021-11-25	21.160	21.470	20.920	21.280	14.866	41,353,505
2021-11-24	20.580	21.450	20.400	21.120	14.754	53,520,675
2021-11-23	20.990	21.630	20.730	20.920	14.614	60,651,474
2021-11-22	21.600	21.910	20.620	20.990	14.663	86,414,797
2021-11-19	20.860	22.280	19.880	21.690	15.152	118,673,749
2021-11-18	19.220	20.570	19.010	20.570	14.370	81,634,967
2021-11-17	17.900	18.780	17.700	18.700	13.063	55,158,615
2021-11-16	17.400	18.480	17.330	17.900	12.505	67,104,874
2021-11-15	17.700	17.900	17.250	17.490	12.218	42,183,372
2021-11-12	17.510	18.280	17.480	17.790	12.428	55,141,014
2021-11-11	17.550	17.790	17.170	17.510	12.232	53,258,241

← NewerPage 20 of 21 · 1,212 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.