Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.140	14.650	14.100	14.600	14.600	37,395,307
2025-10-24	14.010	14.180	13.840	13.930	13.930	18,625,384
2025-10-23	13.760	13.890	13.510	13.870	13.870	18,641,526
2025-10-22	13.850	13.960	13.690	13.830	13.830	14,224,994
2025-10-21	13.900	14.140	13.800	13.980	13.980	17,528,007
2025-10-20	13.990	14.070	13.700	13.830	13.830	23,237,876
2025-10-17	14.540	14.650	13.900	13.930	13.930	29,749,136
2025-10-16	14.920	14.920	14.430	14.500	14.500	28,829,443
2025-10-15	14.950	15.060	14.660	15.000	15.000	25,505,959
2025-10-14	15.650	15.980	14.800	14.890	14.890	35,609,902
2025-10-13	15.020	15.570	14.830	15.520	15.520	36,351,756
2025-10-10	15.950	16.050	15.620	15.680	15.680	32,500,594
2025-10-09	16.000	16.090	15.850	16.060	16.060	42,670,324
2025-09-30	15.700	16.110	15.610	15.740	15.740	38,699,929
2025-09-29	15.520	15.780	15.340	15.640	15.640	34,285,343
2025-09-26	15.320	15.590	15.180	15.280	15.280	21,508,867
2025-09-25	15.560	16.040	15.320	15.540	15.540	31,790,573
2025-09-24	15.250	15.770	15.200	15.640	15.640	33,135,310
2025-09-23	15.280	15.680	15.010	15.400	15.400	43,735,636
2025-09-22	15.410	15.510	15.160	15.350	15.350	27,907,714
2025-09-19	15.550	15.740	15.240	15.450	15.450	38,465,223
2025-09-18	16.400	16.460	15.400	15.670	15.670	82,437,412
2025-09-17	16.140	17.000	15.860	16.460	16.460	71,751,008
2025-09-16	15.810	16.450	15.480	16.140	16.140	80,282,134
2025-09-15	15.740	16.130	15.500	15.520	15.520	68,083,050
2025-09-12	16.030	16.030	15.430	15.580	15.580	104,976,930
2025-09-11	14.690	16.310	14.500	16.310	16.310	99,767,776
2025-09-10	15.470	15.550	14.670	14.830	14.830	114,980,191
2025-09-09	14.370	14.530	14.130	14.140	14.140	28,301,558
2025-09-08	14.160	14.530	14.150	14.420	14.420	43,463,715
2025-09-05	13.550	13.960	13.550	13.960	13.960	22,285,772
2025-09-04	13.680	14.110	13.270	13.560	13.560	32,381,194
2025-09-03	14.150	14.350	13.650	13.680	13.680	29,708,162
2025-09-02	14.310	14.430	13.940	14.140	14.140	36,626,211
2025-09-01	14.030	14.440	13.850	14.350	14.350	49,680,266
2025-08-29	14.010	14.320	13.870	14.080	14.080	39,908,401
2025-08-28	13.850	14.100	13.500	14.020	14.020	39,013,145
2025-08-27	14.260	14.450	13.880	13.900	13.900	37,898,745
2025-08-26	14.320	14.430	14.210	14.300	14.300	31,037,764
2025-08-25	14.450	14.700	14.230	14.420	14.420	43,015,376
2025-08-22	14.450	14.700	14.220	14.440	14.440	43,202,765
2025-08-21	15.020	15.080	14.400	14.520	14.520	58,141,830
2025-08-20	14.880	15.370	14.800	15.090	15.090	75,248,800
2025-08-19	14.550	15.650	14.280	14.970	14.970	127,590,686
2025-08-18	13.700	14.540	13.700	14.540	14.540	56,149,127
2025-08-15	12.570	13.280	12.570	13.220	13.220	38,853,437
2025-08-14	12.930	12.950	12.580	12.590	12.590	20,872,034
2025-08-13	12.650	12.950	12.620	12.930	12.930	27,340,297
2025-08-12	12.520	12.740	12.410	12.700	12.700	24,862,099
2025-08-11	12.450	12.770	12.260	12.610	12.610	27,178,514
2025-08-08	12.410	12.480	12.290	12.360	12.360	11,547,556
2025-08-07	12.500	12.590	12.240	12.450	12.450	18,261,969
2025-08-06	12.200	12.660	12.160	12.470	12.470	23,242,355
2025-08-05	12.150	12.220	12.120	12.190	12.190	11,148,159
2025-08-04	12.000	12.150	11.960	12.150	12.150	12,686,337
2025-08-01	12.210	12.210	11.980	12.030	12.030	17,465,400
2025-07-31	12.580	12.580	12.100	12.230	12.230	20,500,643
2025-07-30	12.650	12.760	12.420	12.560	12.560	17,472,517
2025-07-29	12.790	12.870	12.570	12.680	12.680	17,751,880
2025-07-28	12.810	12.910	12.700	12.850	12.850	15,191,163

← NewerPage 5 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.