Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.600	35.980	33.410	35.890	35.890	17,038,985
2026-10-22	34.720	35.090	33.590	33.800	33.800	7,517,677
2026-10-21	36.070	36.070	34.800	34.800	34.800	7,363,206
2026-10-20	35.360	36.070	35.050	35.890	35.890	6,618,892
2026-10-19	35.590	36.060	35.360	35.760	35.760	5,695,255
2026-10-16	36.480	36.490	35.320	35.760	35.760	8,283,016
2026-10-15	36.010	36.500	35.780	35.880	35.880	8,436,421
2026-10-14	37.310	37.900	36.760	36.950	36.950	8,041,528
2026-10-13	37.760	38.100	36.570	37.440	37.440	11,002,020
2026-10-12	39.400	39.830	38.100	38.150	38.150	13,789,270
2026-10-09	38.650	40.430	38.210	40.120	40.120	16,175,805
2026-10-08	39.000	39.830	38.340	39.010	39.010	7,743,935
2026-09-30	38.770	39.390	38.310	38.990	38.990	7,194,918
2026-09-29	37.760	39.050	37.760	38.650	38.650	8,470,206
2026-09-28	38.650	38.810	37.560	37.870	37.870	8,049,399
2026-09-24	39.910	40.050	39.080	39.080	39.080	6,856,559
2026-09-23	40.730	40.800	39.930	40.130	40.130	6,792,749
2026-09-22	41.160	41.380	40.630	40.730	40.730	9,145,840
2026-09-21	40.970	41.440	40.750	41.160	41.160	7,293,228
2026-09-18	41.160	41.260	40.810	40.930	40.930	7,158,812
2026-09-17	40.790	41.180	40.440	40.850	40.850	5,113,130
2026-09-16	40.780	41.080	40.050	40.820	40.820	7,345,701
2026-09-15	40.800	41.270	40.600	40.760	40.760	4,723,554
2026-09-14	40.670	41.440	40.250	41.150	41.150	5,890,221
2026-09-11	41.800	41.900	40.280	41.120	41.120	7,691,400
2026-09-10	43.100	43.100	42.420	42.460	42.460	4,544,100
2026-09-09	42.850	43.450	42.610	43.260	43.260	8,558,580
2026-09-08	42.900	43.480	42.800	43.100	43.100	6,427,788
2026-09-07	42.700	43.420	42.460	42.940	42.940	8,486,708
2026-09-04	44.330	44.740	42.600	42.930	42.930	9,686,245
2026-09-03	44.500	45.070	44.230	44.330	44.330	6,459,948
2026-09-02	44.780	44.860	43.400	44.200	44.200	9,813,281
2026-09-01	46.200	46.680	45.200	45.350	45.350	9,463,575
2026-08-31	46.400	46.650	45.380	46.210	46.210	8,283,559
2026-08-28	45.930	47.370	45.520	46.600	46.600	11,495,657
2026-08-27	45.000	45.830	44.600	45.730	45.730	8,944,876
2026-08-26	44.560	46.720	44.400	45.230	45.230	16,916,793
2026-08-25	46.500	46.870	44.350	44.640	44.640	18,996,578
2026-08-24	48.190	49.470	47.510	47.750	47.750	14,545,193
2026-08-21	46.030	48.960	45.610	47.690	47.690	14,442,399
2026-08-20	47.010	47.170	46.100	46.200	46.200	8,022,240
2026-08-19	47.170	47.970	46.120	46.260	46.260	12,043,792
2026-08-18	48.700	49.250	47.680	48.180	48.180	8,896,772
2026-08-17	49.040	49.040	47.700	48.700	48.700	9,292,145
2026-08-14	48.010	49.730	47.860	48.330	48.330	11,352,787
2026-08-13	48.040	48.580	47.550	47.860	47.860	12,336,819
2026-08-12	48.310	49.970	47.900	48.250	48.250	14,729,541
2026-08-11	48.860	49.280	48.230	48.310	48.310	9,108,212
2026-08-10	48.990	49.980	48.560	49.210	49.210	12,790,512
2026-08-07	48.000	48.740	47.520	48.540	48.540	12,052,410
2026-08-06	47.980	48.850	47.460	48.000	48.000	13,417,943
2026-08-05	47.000	48.150	46.310	48.060	48.060	11,881,214
2026-08-04	46.350	47.300	46.160	46.840	46.840	9,711,170
2026-08-03	44.770	47.060	44.310	46.350	46.350	16,147,842
2026-07-31	45.790	46.600	45.120	45.120	45.120	12,489,819
2026-07-30	46.730	47.390	45.530	45.790	45.790	11,917,510
2026-07-29	45.340	47.440	44.500	46.940	46.940	15,631,954
2026-07-28	45.400	47.010	45.000	45.330	45.330	10,617,184
2026-07-27	45.160	46.290	44.820	46.000	46.000	13,180,214
2026-07-24	45.000	46.670	44.780	44.900	44.900	15,118,535

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.4000 CNY
2025-10-22	0.3000 CNY
2025-05-09	0.5000 CNY
2024-10-10	0.5000 CNY
2024-05-30	2.0000 CNY
2023-09-27	1.0000 CNY
2023-04-21	6.5000 CNY
2022-05-27	0.5000 CNY
2021-06-01	0.3100 CNY
2020-04-22	0.4560 CNY
2019-05-23	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.