Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.190	12.300	11.940	11.960	11.908	19,928,560
2025-04-25	11.620	12.410	11.500	12.240	12.187	40,833,515
2025-04-24	12.190	12.390	11.860	11.900	11.849	25,728,818
2025-04-23	12.390	12.740	12.230	12.240	12.187	42,103,898
2025-04-22	12.300	12.370	11.980	12.150	12.098	43,352,736
2025-04-21	11.110	12.190	11.110	11.880	11.829	36,465,840
2025-04-18	11.170	11.170	11.050	11.080	11.032	8,358,500
2025-04-17	11.090	11.260	11.040	11.110	11.062	8,187,844
2025-04-16	11.430	11.460	11.040	11.160	11.112	14,126,215
2025-04-15	11.540	11.650	11.300	11.480	11.430	15,054,152
2025-04-14	11.580	11.670	11.480	11.560	11.510	13,164,815
2025-04-11	11.110	11.550	11.100	11.430	11.381	15,576,340
2025-04-10	11.500	11.680	11.210	11.220	11.172	21,361,620
2025-04-09	10.950	11.350	10.230	11.210	11.162	26,831,195
2025-04-08	11.500	11.880	10.970	11.210	11.162	31,263,850
2025-04-07	12.170	12.450	11.670	11.670	11.620	27,985,800
2025-04-03	12.850	13.170	12.770	12.970	12.914	21,100,455
2025-04-02	12.700	13.220	12.660	12.950	12.894	27,344,301
2025-04-01	12.940	13.010	12.760	12.790	12.735	18,880,610
2025-03-31	12.440	12.910	12.220	12.850	12.795	27,147,490
2025-03-28	12.610	12.700	12.450	12.520	12.466	12,042,958
2025-03-27	12.720	12.790	12.430	12.650	12.595	15,357,960
2025-03-26	12.790	12.930	12.750	12.760	12.705	13,540,858
2025-03-25	12.890	13.020	12.610	12.730	12.675	16,101,098
2025-03-24	12.920	13.000	12.590	12.910	12.854	20,423,960
2025-03-21	13.180	13.230	12.860	12.920	12.864	22,931,709
2025-03-20	13.350	13.480	13.180	13.210	13.153	20,241,075
2025-03-19	13.450	13.470	13.220	13.330	13.272	18,800,490
2025-03-18	13.440	13.550	13.320	13.460	13.402	21,409,083
2025-03-17	13.700	13.700	13.390	13.440	13.382	27,954,280
2025-03-14	13.850	13.970	13.510	13.660	13.601	41,963,296
2025-03-13	13.470	14.020	13.230	13.810	13.750	67,781,750
2025-03-12	13.300	13.830	13.220	13.400	13.342	53,087,236
2025-03-11	12.700	13.190	12.680	13.180	13.123	31,834,633
2025-03-10	13.270	13.300	12.890	12.960	12.904	26,078,056
2025-03-07	13.050	13.230	12.820	12.930	12.874	31,968,760
2025-03-06	13.060	13.220	12.960	13.050	12.994	39,134,501
2025-03-05	12.260	13.370	12.210	13.040	12.984	48,040,494
2025-03-04	12.210	12.400	12.100	12.310	12.257	19,300,633
2025-03-03	12.430	12.630	12.240	12.310	12.257	27,853,005
2025-02-28	13.120	13.220	12.420	12.480	12.426	41,686,565
2025-02-27	13.300	13.450	12.950	13.250	13.193	42,484,059
2025-02-26	12.810	13.380	12.690	13.300	13.243	56,901,602
2025-02-25	12.870	13.120	12.700	12.810	12.755	39,472,592
2025-02-24	12.800	13.270	12.580	13.140	13.083	55,042,887
2025-02-21	12.780	12.990	12.570	12.870	12.814	50,193,808
2025-02-20	12.650	12.810	12.520	12.680	12.625	41,364,419
2025-02-19	12.100	12.980	12.050	12.780	12.725	60,010,551
2025-02-18	12.430	12.470	12.040	12.130	12.078	37,565,066
2025-02-17	12.030	12.580	12.020	12.430	12.376	52,387,466
2025-02-14	12.010	12.250	11.990	12.030	11.978	34,055,160
2025-02-13	11.810	12.600	11.590	12.190	12.137	69,667,014
2025-02-12	11.760	11.880	11.670	11.830	11.779	25,926,972
2025-02-11	11.780	11.800	11.630	11.740	11.689	19,812,381
2025-02-10	11.910	11.960	11.690	11.790	11.739	28,980,158
2025-02-07	11.990	12.060	11.780	11.920	11.869	37,112,268
2025-02-06	11.390	12.080	11.300	12.050	11.998	44,307,316
2025-02-05	11.450	11.600	11.310	11.430	11.381	20,815,145
2025-01-27	11.850	11.950	11.320	11.320	11.271	27,524,380
2025-01-24	11.440	11.980	11.410	11.850	11.799	35,499,166

← NewerPage 7 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.