Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.590	11.800	11.430	11.430	11.381	25,106,124
2025-01-22	11.450	11.600	11.400	11.450	11.401	16,853,358
2025-01-21	11.740	11.760	11.330	11.530	11.480	23,785,727
2025-01-20	11.760	11.950	11.570	11.660	11.610	23,248,217
2025-01-17	11.680	11.820	11.580	11.630	11.580	19,889,340
2025-01-16	11.840	11.850	11.560	11.710	11.659	29,863,532
2025-01-15	11.860	12.320	11.720	11.790	11.739	47,253,191
2025-01-14	10.910	12.050	10.840	11.860	11.809	60,798,218
2025-01-13	10.650	11.200	10.570	10.950	10.903	25,841,454
2025-01-10	11.080	11.320	10.660	10.800	10.753	34,928,279
2025-01-09	10.660	11.140	10.660	10.850	10.803	27,761,224
2025-01-08	10.810	10.810	10.450	10.680	10.634	24,477,901
2025-01-07	10.730	10.920	10.650	10.860	10.813	16,136,620
2025-01-06	10.710	10.990	10.620	10.790	10.743	18,724,235
2025-01-03	10.870	10.980	10.590	10.720	10.674	20,435,820
2025-01-02	11.290	11.310	10.710	10.850	10.803	26,193,145
2024-12-31	11.720	11.750	11.250	11.280	11.231	18,989,840
2024-12-30	11.750	11.920	11.620	11.660	11.610	18,895,720
2024-12-27	12.070	12.160	11.790	11.800	11.749	30,766,841
2024-12-26	12.020	12.360	11.940	12.130	12.078	34,850,800
2024-12-25	12.240	12.440	11.960	12.100	12.048	37,522,003
2024-12-24	11.480	12.240	11.380	12.150	12.098	51,374,978
2024-12-23	11.920	11.980	11.440	11.470	11.421	23,667,340
2024-12-20	11.870	12.060	11.820	11.910	11.859	24,774,395
2024-12-19	11.780	11.950	11.570	11.900	11.849	26,752,709
2024-12-18	11.960	12.070	11.800	11.940	11.888	24,985,628
2024-12-17	12.180	12.280	11.830	11.880	11.829	29,595,223
2024-12-16	12.600	12.670	12.070	12.160	12.108	37,424,533
2024-12-13	13.160	13.200	12.580	12.610	12.556	52,763,945
2024-12-12	13.260	13.690	12.980	13.140	13.083	64,999,725
2024-12-11	13.100	13.770	12.860	13.310	13.253	87,224,461
2024-12-10	13.450	14.160	13.110	13.230	13.173	146,033,599
2024-12-09	12.010	13.290	12.000	13.290	13.233	86,061,627
2024-12-06	12.350	12.370	11.750	12.080	12.028	65,490,745
2024-12-05	11.480	12.090	11.350	12.090	12.038	73,660,041
2024-12-04	11.180	11.820	11.020	11.400	11.351	54,201,213
2024-12-03	11.200	11.220	10.970	11.080	11.032	20,612,745
2024-12-02	10.950	11.350	10.890	11.230	11.182	27,885,639
2024-11-29	10.910	11.050	10.680	10.980	10.933	26,570,129
2024-11-28	10.680	11.290	10.660	11.000	10.953	41,933,868
2024-11-27	10.470	10.650	10.210	10.650	10.604	26,681,913
2024-11-26	10.700	11.050	10.510	10.550	10.504	27,682,258
2024-11-25	10.650	10.790	10.420	10.670	10.624	25,301,426
2024-11-22	11.210	11.430	10.700	10.700	10.654	52,360,900
2024-11-21	11.760	12.050	11.380	11.490	11.440	69,146,643
2024-11-20	10.660	11.700	10.590	11.570	11.520	68,390,886
2024-11-19	10.300	10.640	10.200	10.640	10.594	18,745,498
2024-11-18	10.600	10.670	10.170	10.230	10.186	19,767,236
2024-11-15	10.680	10.860	10.500	10.510	10.465	18,305,240
2024-11-14	11.070	11.200	10.680	10.700	10.654	22,932,982
2024-11-13	11.140	11.280	10.880	11.050	11.002	23,014,337
2024-11-12	11.500	11.760	11.090	11.160	11.112	42,026,833
2024-11-11	11.290	11.530	11.110	11.480	11.430	27,003,833
2024-11-08	11.310	11.480	11.200	11.230	11.182	38,072,623
2024-11-07	11.040	11.280	10.920	11.220	11.172	28,279,843
2024-11-06	11.220	11.430	11.080	11.150	11.102	38,593,702
2024-11-05	10.630	11.250	10.590	11.130	11.082	41,941,426
2024-11-04	10.420	10.580	10.210	10.580	10.534	24,247,380
2024-11-01	10.150	10.750	10.120	10.390	10.345	35,392,195
2024-10-31	10.280	10.340	10.070	10.170	10.126	27,644,162

← NewerPage 8 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.