Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	33.330	33.440	32.060	32.340	30.977	5,829,018
2024-07-26	32.350	33.980	32.350	33.300	31.896	7,162,675
2024-07-25	31.750	32.950	31.630	32.440	31.072	7,835,781
2024-07-24	32.620	32.970	31.940	31.990	30.641	5,949,008
2024-07-23	34.250	34.440	32.740	32.810	31.427	5,678,660
2024-07-22	33.940	34.480	33.730	34.150	32.710	5,903,220
2024-07-19	33.980	35.100	33.510	34.480	33.026	8,544,340
2024-07-18	33.990	34.380	33.360	34.260	32.816	5,506,442
2024-07-17	34.600	34.830	34.130	34.170	32.730	5,280,281
2024-07-16	34.740	35.250	34.430	34.630	33.170	6,112,338
2024-07-15	35.100	35.600	34.680	34.740	33.276	4,636,970
2024-07-12	36.220	36.220	35.230	35.410	33.917	10,939,092
2024-07-11	33.330	36.100	33.330	36.100	34.578	13,995,822
2024-07-10	32.220	34.200	32.210	32.820	31.436	10,339,923
2024-07-09	32.390	32.540	31.770	32.210	30.852	6,707,416
2024-07-08	33.300	33.460	32.280	32.420	31.053	5,521,589
2024-07-05	33.350	33.690	32.900	33.550	32.136	4,848,061
2024-07-04	34.590	34.790	33.450	33.510	32.097	6,344,557
2024-07-03	34.820	35.340	34.400	34.460	33.007	5,064,784
2024-07-02	35.950	36.060	34.690	34.840	33.371	5,916,275
2024-07-01	35.260	36.000	34.480	35.890	34.377	7,416,787
2024-06-28	36.760	37.130	35.520	35.780	34.272	9,289,187
2024-06-27	37.890	38.300	36.920	37.000	35.440	5,176,805
2024-06-26	36.150	38.350	35.780	38.080	36.475	8,175,372
2024-06-25	36.780	36.940	35.670	36.260	34.731	8,034,479
2024-06-24	38.690	38.690	36.560	36.850	35.297	11,035,230
2024-06-21	39.550	39.920	38.660	38.950	37.308	5,864,393
2024-06-20	40.800	41.020	39.720	39.720	38.046	3,955,710
2024-06-19	41.610	41.700	40.680	40.750	39.032	4,339,350
2024-06-18	41.630	42.080	41.500	41.660	39.904	3,735,887
2024-06-17	42.200	42.500	41.570	41.840	40.076	5,039,583
2024-06-14	42.200	42.850	41.020	42.600	40.804	6,482,156
2024-06-13	42.500	43.020	42.460	42.460	40.670	3,326,715
2024-06-12	42.710	43.000	42.400	42.760	40.957	3,322,690
2024-06-11	42.950	43.670	42.510	42.970	41.159	4,218,850
2024-06-07	44.520	44.550	42.910	43.580	41.743	5,150,248
2024-06-06	43.800	45.680	43.760	44.140	42.279	7,619,681
2024-06-05	43.090	44.080	43.020	43.580	41.743	5,505,999
2024-06-04	42.730	43.440	42.620	43.370	41.542	3,604,916
2024-06-03	43.190	43.220	42.330	42.990	41.178	4,031,581
2024-05-31	43.260	43.670	43.010	43.010	41.197	3,710,519
2024-05-30	43.840	43.840	42.870	43.410	41.580	5,890,284
2024-05-29	44.550	45.580	44.350	45.430	41.599	6,854,898
2024-05-28	45.300	45.370	44.450	44.610	40.848	4,973,955
2024-05-27	45.040	45.670	44.860	45.300	41.480	4,125,132
2024-05-24	45.030	45.400	44.560	44.900	41.114	4,911,758
2024-05-23	45.700	45.700	45.050	45.180	41.370	4,722,889
2024-05-22	45.430	45.970	45.300	45.810	41.947	5,497,315
2024-05-21	45.680	45.730	45.100	45.240	41.425	3,689,294
2024-05-20	45.980	46.400	45.580	45.660	41.810	5,806,381
2024-05-17	45.550	45.980	45.000	45.980	42.103	4,611,680
2024-05-16	45.800	46.060	45.510	45.550	41.709	3,717,400
2024-05-15	45.600	46.040	45.520	45.640	41.791	3,213,670
2024-05-14	45.750	46.290	45.450	45.710	41.856	3,654,940
2024-05-13	46.450	46.450	45.450	45.740	41.883	5,015,138
2024-05-10	47.500	47.780	46.410	46.920	42.964	5,141,002
2024-05-09	46.660	48.030	46.640	47.610	43.595	7,596,609
2024-05-08	47.580	47.580	46.050	46.150	42.258	6,498,867
2024-05-07	48.200	48.480	47.600	47.640	43.623	5,267,218
2024-05-06	48.300	49.160	47.710	48.010	43.962	7,780,698

← NewerPage 10 of 21 · 1,219 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.