Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.920	13.130	12.810	12.900	12.900	26,398,877
2025-07-24	12.430	12.950	12.430	12.920	12.920	39,224,552
2025-07-23	12.540	12.820	12.380	12.500	12.500	36,314,540
2025-07-22	12.230	12.510	12.190	12.500	12.500	29,648,918
2025-07-21	12.130	12.280	12.050	12.260	12.260	19,608,089
2025-07-18	11.980	12.170	11.970	12.090	12.090	18,176,890
2025-07-17	11.870	11.990	11.850	11.970	11.970	8,587,972
2025-07-16	11.850	11.930	11.820	11.870	11.870	8,039,192
2025-07-15	12.010	12.090	11.810	11.880	11.880	11,282,739
2025-07-14	12.150	12.170	12.010	12.010	12.010	11,803,040
2025-07-11	11.920	12.240	11.880	12.100	12.100	20,907,273
2025-07-10	11.810	11.950	11.810	11.920	11.920	7,966,920
2025-07-09	11.990	12.100	11.780	11.840	11.840	16,270,812
2025-07-08	11.920	12.150	11.850	12.000	12.000	14,073,203
2025-07-07	11.810	12.030	11.800	11.900	11.900	9,005,380
2025-07-04	11.960	12.040	11.850	11.880	11.880	11,459,260
2025-07-03	12.160	12.190	11.940	11.990	11.990	14,848,443
2025-07-02	12.130	12.190	12.070	12.110	12.110	9,966,352
2025-07-01	12.240	12.250	11.980	12.180	12.180	15,322,489
2025-06-30	12.220	12.290	12.080	12.240	12.240	16,353,100
2025-06-27	12.170	12.670	12.150	12.210	12.210	25,280,610
2025-06-26	12.230	12.380	12.040	12.130	12.130	27,537,314
2025-06-25	12.380	12.440	12.030	12.380	12.380	39,379,462
2025-06-24	11.930	12.580	11.860	12.390	12.390	54,213,482
2025-06-23	11.360	11.930	11.250	11.850	11.850	34,364,547
2025-06-20	11.180	11.410	11.170	11.310	11.310	10,104,510
2025-06-19	11.150	11.400	11.120	11.210	11.210	16,365,327
2025-06-18	11.180	11.190	11.050	11.150	11.150	7,354,081
2025-06-17	11.240	11.350	11.170	11.200	11.200	7,163,188
2025-06-16	11.180	11.300	11.110	11.280	11.280	8,041,516
2025-06-13	11.440	11.450	11.150	11.170	11.170	15,320,157
2025-06-12	11.590	11.600	11.430	11.480	11.480	9,837,933
2025-06-11	11.470	11.740	11.470	11.590	11.590	14,754,763
2025-06-10	11.690	11.700	11.380	11.430	11.430	10,656,523
2025-06-09	11.580	11.720	11.510	11.640	11.640	10,573,366
2025-06-06	11.540	11.610	11.500	11.580	11.580	8,731,501
2025-06-05	11.520	11.600	11.440	11.580	11.530	8,214,799
2025-06-04	11.410	11.540	11.400	11.520	11.470	8,047,816
2025-06-03	11.400	11.460	11.330	11.400	11.351	6,898,518
2025-05-30	11.560	11.560	11.400	11.400	11.351	8,139,361
2025-05-29	11.460	11.660	11.440	11.620	11.570	9,304,710
2025-05-28	11.450	11.490	11.400	11.460	11.411	6,394,078
2025-05-27	11.590	11.630	11.410	11.420	11.371	9,833,924
2025-05-26	11.670	11.720	11.500	11.590	11.540	8,405,385
2025-05-23	11.880	11.890	11.520	11.550	11.500	14,554,669
2025-05-22	12.030	12.050	11.810	11.810	11.759	11,439,499
2025-05-21	12.080	12.130	11.920	12.080	12.028	10,413,260
2025-05-20	12.040	12.090	11.960	12.070	12.018	8,655,460
2025-05-19	12.060	12.070	11.870	12.040	11.988	8,985,080
2025-05-16	12.070	12.190	12.000	12.020	11.968	13,968,593
2025-05-15	12.390	12.390	12.010	12.070	12.018	18,443,300
2025-05-14	12.470	12.540	12.320	12.390	12.337	15,981,431
2025-05-13	12.690	12.710	12.390	12.480	12.426	22,713,780
2025-05-12	12.340	12.780	12.250	12.670	12.615	32,619,480
2025-05-09	12.200	12.750	12.010	12.330	12.277	37,059,277
2025-05-08	12.130	12.230	12.060	12.150	12.098	13,828,680
2025-05-07	12.260	12.290	12.030	12.160	12.108	18,965,880
2025-05-06	12.070	12.180	11.990	12.130	12.078	17,809,763
2025-04-30	12.100	12.200	11.920	11.960	11.908	16,921,340
2025-04-29	11.980	12.350	11.870	12.100	12.048	18,673,800

← NewerPage 6 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.