Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.570	19.980	18.420	19.270	19.270	64,719,520
2026-01-20	18.410	19.180	18.010	18.670	18.670	53,568,340
2026-01-19	17.260	18.830	17.030	18.360	18.360	53,239,719
2026-01-16	17.790	18.100	17.270	17.340	17.340	33,019,397
2026-01-15	17.320	17.790	17.220	17.730	17.730	36,502,526
2026-01-14	16.780	17.900	16.680	17.350	17.350	58,800,955
2026-01-13	17.210	17.500	16.750	16.840	16.840	40,145,505
2026-01-12	17.540	17.790	17.120	17.240	17.240	44,864,490
2026-01-09	16.640	17.260	16.640	17.150	17.150	36,439,515
2026-01-08	17.050	17.240	16.550	16.690	16.690	35,622,508
2026-01-07	16.800	17.580	16.760	17.130	17.130	61,719,683
2026-01-06	15.680	17.090	15.590	16.950	16.950	79,075,007
2026-01-05	15.400	15.730	15.250	15.540	15.540	26,917,905
2025-12-31	15.330	15.450	15.200	15.300	15.300	18,840,569
2025-12-30	15.090	15.450	15.000	15.300	15.300	22,633,329
2025-12-29	15.480	15.680	15.170	15.310	15.310	34,209,039
2025-12-26	15.080	15.520	14.840	15.400	15.400	37,748,374
2025-12-25	15.020	15.270	14.930	15.080	15.080	23,314,349
2025-12-24	14.820	15.040	14.660	14.990	14.990	28,823,138
2025-12-23	14.070	14.940	13.960	14.800	14.800	41,070,959
2025-12-22	13.930	14.160	13.920	14.040	14.040	14,074,609
2025-12-19	13.610	13.860	13.610	13.830	13.830	10,807,003
2025-12-18	13.620	13.900	13.510	13.580	13.580	11,545,463
2025-12-17	13.400	13.680	13.330	13.610	13.610	12,261,781
2025-12-16	13.800	13.800	13.260	13.410	13.410	16,740,257
2025-12-15	13.820	14.000	13.770	13.860	13.860	9,945,480
2025-12-12	14.050	14.100	13.880	13.950	13.950	10,017,180
2025-12-11	14.340	14.400	13.920	13.920	13.920	10,902,064
2025-12-10	13.980	14.330	13.790	14.230	14.230	15,783,600
2025-12-09	14.200	14.250	13.930	13.950	13.950	14,488,637
2025-12-08	14.230	14.720	14.230	14.270	14.270	24,380,726
2025-12-05	13.790	14.300	13.750	14.230	14.230	27,614,304
2025-12-04	13.830	14.180	13.670	13.830	13.830	15,563,549
2025-12-03	13.710	13.950	13.500	13.820	13.820	16,409,229
2025-12-02	13.690	13.730	13.540	13.620	13.620	11,515,464
2025-12-01	13.540	13.780	13.520	13.770	13.770	18,686,091
2025-11-28	13.100	13.400	13.080	13.340	13.340	10,638,616
2025-11-27	13.200	13.360	13.080	13.110	13.110	12,098,570
2025-11-26	13.330	13.460	13.100	13.120	13.120	11,220,620
2025-11-25	13.240	13.420	13.180	13.320	13.320	11,629,703
2025-11-24	13.080	13.280	12.830	13.150	13.150	14,565,060
2025-11-21	13.520	13.630	12.920	12.940	12.940	24,443,424
2025-11-20	13.770	13.980	13.640	13.670	13.670	13,663,637
2025-11-19	13.850	14.030	13.570	13.720	13.720	13,556,152
2025-11-18	14.200	14.290	13.760	13.840	13.840	18,628,714
2025-11-17	14.300	14.380	14.060	14.200	14.200	14,817,281
2025-11-14	14.590	14.730	14.330	14.330	14.330	15,843,869
2025-11-13	14.390	14.950	14.380	14.750	14.750	25,238,734
2025-11-12	14.560	14.650	14.210	14.390	14.390	17,538,819
2025-11-11	14.650	14.840	14.510	14.660	14.660	17,978,463
2025-11-10	14.860	15.060	14.520	14.600	14.600	27,932,312
2025-11-07	14.460	15.350	14.400	14.880	14.880	47,899,086
2025-11-06	14.030	14.580	14.000	14.460	14.460	23,026,314
2025-11-05	13.520	14.140	13.460	14.060	14.060	19,431,364
2025-11-04	14.040	14.120	13.590	13.700	13.700	20,862,424
2025-11-03	14.280	14.320	13.780	14.150	14.150	21,152,955
2025-10-31	14.310	14.570	14.250	14.310	14.310	17,154,544
2025-10-30	14.400	14.540	14.280	14.340	14.340	17,715,885
2025-10-29	14.250	14.510	14.130	14.470	14.470	19,349,048
2025-10-28	14.350	14.470	14.110	14.150	14.150	28,324,567

← NewerPage 4 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.