Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.890	16.330	15.660	16.100	16.100	26,084,279
2026-04-23	16.680	16.700	15.700	15.910	15.910	32,563,080
2026-04-22	16.370	16.850	16.230	16.670	16.670	23,564,260
2026-04-21	16.510	16.580	16.280	16.440	16.440	14,701,660
2026-04-20	16.540	16.890	16.460	16.600	16.600	21,631,141
2026-04-17	16.600	16.780	16.500	16.630	16.630	15,773,990
2026-04-16	16.330	16.770	16.330	16.690	16.690	22,170,230
2026-04-15	16.830	16.880	16.140	16.270	16.270	24,619,520
2026-04-14	16.990	17.080	16.490	16.650	16.650	24,090,439
2026-04-13	16.120	16.580	16.000	16.400	16.400	22,302,789
2026-04-10	16.400	16.550	16.130	16.160	16.160	20,239,750
2026-04-09	16.400	16.440	16.180	16.220	16.220	17,071,119
2026-04-08	16.470	16.630	16.040	16.570	16.570	24,876,000
2026-04-07	15.620	16.070	15.620	15.890	15.890	13,696,990
2026-04-03	16.090	16.150	15.510	15.540	15.540	16,562,330
2026-04-02	16.500	16.500	15.800	16.030	16.030	27,951,080
2026-04-01	15.850	16.580	15.730	16.340	16.340	38,252,230
2026-03-31	15.750	15.840	15.360	15.400	15.400	25,872,961
2026-03-30	15.640	16.150	15.440	15.750	15.750	36,332,090
2026-03-27	15.110	15.700	14.910	15.510	15.510	27,367,770
2026-03-26	15.660	15.750	15.130	15.210	15.210	20,348,471
2026-03-25	15.670	16.010	15.520	15.750	15.750	25,709,900
2026-03-24	15.460	15.610	14.750	15.430	15.430	29,902,461
2026-03-23	15.340	15.870	14.980	15.090	15.090	35,937,754
2026-03-20	16.810	16.940	15.880	15.990	15.990	31,494,631
2026-03-19	17.730	17.730	16.550	16.650	16.650	36,942,219
2026-03-18	17.980	18.140	17.690	18.000	18.000	18,843,430
2026-03-17	18.590	18.990	17.940	17.960	17.960	23,224,260
2026-03-16	19.300	19.360	18.240	18.580	18.580	31,228,689
2026-03-13	19.670	20.200	19.220	19.290	19.290	27,826,551
2026-03-12	19.600	19.920	19.400	19.700	19.700	24,121,721
2026-03-11	20.110	20.480	19.640	19.680	19.680	25,069,660
2026-03-10	20.100	20.380	19.850	20.040	20.040	22,772,230
2026-03-09	19.780	20.050	18.780	19.920	19.920	37,942,621
2026-03-06	20.350	20.720	19.960	20.060	20.060	31,372,529
2026-03-05	21.000	21.100	20.410	20.530	20.530	37,168,879
2026-03-04	20.830	21.450	20.270	20.570	20.570	45,266,129
2026-03-03	22.200	22.350	20.900	21.100	21.100	69,514,656
2026-03-02	21.790	23.140	21.300	22.850	22.850	103,067,906
2026-02-27	19.810	21.790	19.710	21.790	21.790	31,406,619
2026-02-26	19.560	20.050	19.160	19.810	19.810	31,888,260
2026-02-25	19.390	20.070	19.200	19.550	19.550	36,211,566
2026-02-24	18.760	19.430	18.590	19.260	19.260	35,608,922
2026-02-13	18.500	18.740	18.260	18.290	18.290	21,570,660
2026-02-12	18.220	18.920	18.150	18.750	18.750	24,586,279
2026-02-11	18.170	18.660	18.100	18.210	18.210	21,902,070
2026-02-10	18.130	18.280	17.910	18.170	18.170	22,302,189
2026-02-09	18.230	18.530	18.030	18.140	18.140	25,690,680
2026-02-06	18.130	18.500	17.690	18.200	18.200	31,917,100
2026-02-05	18.070	18.580	17.580	18.350	18.350	36,648,441
2026-02-04	18.360	18.360	17.860	18.250	18.250	23,106,010
2026-02-03	17.870	18.710	17.480	18.210	18.210	35,606,473
2026-02-02	18.250	18.310	17.630	17.650	17.650	41,608,238
2026-01-30	18.810	19.110	17.900	18.700	18.700	61,440,719
2026-01-29	19.550	20.090	19.170	19.320	19.320	70,353,477
2026-01-28	19.320	20.110	18.960	19.800	19.800	66,614,539
2026-01-27	20.470	20.480	19.100	19.480	19.480	57,663,191
2026-01-26	20.740	20.990	19.710	20.280	20.280	77,052,523
2026-01-23	18.990	20.400	18.650	20.140	20.140	68,611,805
2026-01-22	19.230	19.230	18.660	18.760	18.760	41,217,168

← NewerPage 3 of 5 · 242 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.