Nanjing Yunhai Special Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.600	10.710	10.250	10.300	10.256	18,854,921
2024-10-29	10.900	10.940	10.510	10.560	10.514	29,168,315
2024-10-28	10.950	11.050	10.870	10.970	10.923	15,308,362
2024-10-25	10.820	11.050	10.770	10.950	10.903	11,847,163
2024-10-24	11.000	11.080	10.780	10.810	10.763	13,561,179
2024-10-23	11.000	11.130	10.910	11.020	10.972	15,983,628
2024-10-22	10.850	11.270	10.740	11.050	11.002	23,983,419
2024-10-21	10.500	10.920	10.380	10.820	10.773	25,047,068
2024-10-18	10.110	10.630	10.080	10.410	10.365	18,190,028
2024-10-17	10.400	10.480	10.150	10.160	10.116	12,076,656
2024-10-16	10.100	10.470	10.100	10.310	10.266	10,313,469
2024-10-15	10.500	10.540	10.250	10.280	10.236	15,387,070
2024-10-14	10.170	10.540	10.050	10.490	10.445	17,665,449
2024-10-11	10.510	10.730	10.000	10.150	10.106	26,594,786
2024-10-10	10.870	10.880	10.260	10.500	10.455	24,508,456
2024-10-09	11.600	11.600	10.670	10.670	10.624	41,292,526
2024-10-08	12.770	12.770	11.590	11.860	11.809	52,546,719
2024-09-30	11.110	11.610	10.730	11.610	11.560	36,519,892
2024-09-27	10.150	10.620	10.090	10.550	10.504	23,323,814
2024-09-26	9.580	9.950	9.520	9.950	9.907	14,626,878
2024-09-25	9.690	9.970	9.550	9.570	9.529	18,414,797
2024-09-24	8.950	9.550	8.950	9.530	9.489	18,021,404
2024-09-23	8.880	9.000	8.830	8.900	8.862	5,164,360
2024-09-20	9.010	9.010	8.800	8.910	8.872	7,056,371
2024-09-19	8.710	9.050	8.610	9.010	8.971	10,468,619
2024-09-18	8.680	8.750	8.540	8.660	8.623	5,784,783
2024-09-13	8.970	9.010	8.680	8.680	8.643	6,626,139
2024-09-12	8.940	9.080	8.930	8.930	8.891	5,994,888
2024-09-11	8.820	8.980	8.810	8.910	8.872	4,767,540
2024-09-10	8.830	8.910	8.680	8.870	8.832	6,387,152
2024-09-09	8.910	8.950	8.770	8.790	8.752	6,726,263
2024-09-06	9.090	9.110	8.920	8.950	8.911	7,018,526
2024-09-05	9.030	9.210	9.030	9.080	9.041	6,800,966
2024-09-04	9.010	9.120	8.950	9.030	8.991	6,059,700
2024-09-03	9.010	9.190	8.900	9.070	9.031	8,559,286
2024-09-02	9.470	9.470	9.020	9.030	8.991	10,629,146
2024-08-30	9.240	9.620	9.180	9.480	9.439	10,588,510
2024-08-29	9.090	9.290	9.020	9.230	9.190	6,563,181
2024-08-28	9.000	9.210	9.000	9.090	9.051	6,819,297
2024-08-27	9.210	9.230	9.010	9.060	9.021	6,531,293
2024-08-26	9.110	9.290	9.110	9.260	9.220	7,403,400
2024-08-23	9.010	9.160	9.010	9.090	9.051	5,109,600
2024-08-22	9.370	9.400	9.080	9.090	9.051	8,424,440
2024-08-21	9.310	9.430	9.250	9.360	9.320	5,397,900
2024-08-20	9.460	9.560	9.270	9.310	9.270	8,527,113
2024-08-19	9.360	9.560	9.300	9.420	9.379	6,975,780
2024-08-16	9.620	9.660	9.380	9.380	9.340	8,292,840
2024-08-15	9.470	9.690	9.380	9.540	9.499	8,160,380
2024-08-14	9.630	9.700	9.510	9.510	9.469	6,380,089
2024-08-13	9.590	9.700	9.540	9.690	9.648	5,945,757
2024-08-12	9.590	9.690	9.530	9.600	9.559	6,472,762
2024-08-09	9.710	9.880	9.580	9.580	9.539	8,165,822
2024-08-08	9.740	9.740	9.510	9.640	9.598	8,405,265
2024-08-07	9.770	9.840	9.690	9.730	9.688	6,143,583
2024-08-06	9.800	9.890	9.680	9.770	9.728	10,269,312
2024-08-05	9.820	10.030	9.660	9.680	9.638	12,327,320
2024-08-02	10.080	10.130	9.860	9.880	9.837	11,576,198
2024-08-01	10.200	10.340	10.140	10.150	10.106	12,151,889
2024-07-31	9.920	10.300	9.830	10.220	10.176	21,801,025
2024-07-30	10.080	10.120	9.880	10.070	10.027	5,243,597

← NewerPage 9 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.