Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	48.350	50.260	47.560	47.580	43.568	8,211,843
2024-04-29	45.350	48.120	45.240	48.120	44.062	8,673,194
2024-04-26	45.210	45.850	44.930	45.590	41.746	5,764,028
2024-04-25	44.760	46.090	44.610	45.390	41.563	6,436,043
2024-04-24	44.500	45.700	43.020	45.270	41.453	12,474,957
2024-04-23	48.230	48.460	45.400	46.290	42.387	9,740,086
2024-04-22	48.620	50.810	48.040	48.190	44.126	4,531,770
2024-04-19	49.320	49.380	48.330	48.580	44.484	3,902,663
2024-04-18	49.200	50.300	48.200	49.490	45.317	4,730,670
2024-04-17	48.570	49.500	48.400	49.290	45.134	4,219,543
2024-04-16	49.700	50.490	48.150	48.340	44.264	6,122,494
2024-04-15	49.400	50.440	48.710	50.120	45.894	5,791,674
2024-04-12	50.000	50.490	49.290	49.500	45.326	4,838,374
2024-04-11	50.730	50.980	49.620	50.150	45.921	5,250,609
2024-04-10	52.840	52.850	50.820	51.260	46.938	5,526,635
2024-04-09	51.500	53.180	51.210	52.520	48.091	8,205,949
2024-04-08	51.660	53.270	51.400	51.580	47.231	11,894,614
2024-04-03	50.000	52.490	49.550	51.770	47.405	12,631,481
2024-04-02	49.700	50.630	49.370	50.320	46.077	7,157,861
2024-04-01	47.630	50.350	47.630	50.070	45.848	8,475,644
2024-03-29	47.330	48.180	47.000	47.730	43.705	3,104,316
2024-03-28	47.800	48.520	47.110	47.430	43.431	5,639,647
2024-03-27	49.300	49.350	47.670	47.680	43.659	5,039,955
2024-03-26	48.060	49.520	48.060	49.370	45.207	8,486,719
2024-03-25	49.270	49.480	48.050	48.060	44.007	7,142,880
2024-03-22	51.000	51.120	49.300	49.600	45.418	7,361,196
2024-03-21	52.820	52.960	51.150	51.180	46.864	6,356,384
2024-03-20	52.120	52.750	51.930	52.520	48.091	4,718,646
2024-03-19	53.000	53.340	52.300	52.370	47.954	5,176,215
2024-03-18	53.000	53.400	52.130	53.020	48.549	7,718,387
2024-03-15	52.050	52.980	50.810	52.760	48.311	9,722,031
2024-03-14	52.650	53.850	52.210	52.450	48.027	7,782,148
2024-03-13	53.840	54.090	52.880	53.180	48.696	7,063,983
2024-03-12	53.380	54.890	53.080	53.410	48.906	13,383,013
2024-03-11	50.970	53.930	50.970	53.040	48.567	18,021,383
2024-03-08	50.060	50.580	49.380	50.230	45.994	7,638,313
2024-03-07	51.300	51.660	50.080	50.080	45.857	9,158,619
2024-03-06	50.920	52.100	49.740	51.170	46.855	12,548,731
2024-03-05	52.950	53.170	51.170	51.480	47.139	14,528,429
2024-03-04	54.790	55.250	53.710	53.810	49.273	11,543,729
2024-03-01	55.300	56.310	54.150	54.410	49.822	13,802,836
2024-02-29	51.800	55.250	51.650	55.190	50.536	20,286,217
2024-02-28	52.230	55.660	51.850	51.990	47.606	21,010,394
2024-02-27	48.620	50.980	48.420	50.620	46.352	10,941,456
2024-02-26	47.740	50.500	47.560	49.250	45.097	14,902,960
2024-02-23	47.620	48.250	46.960	47.890	43.852	8,763,756
2024-02-22	47.470	48.260	47.110	47.580	43.568	9,228,631
2024-02-21	45.970	49.640	45.810	47.870	43.833	13,310,486
2024-02-20	47.070	47.240	45.540	46.540	42.616	10,510,392
2024-02-19	47.870	48.480	46.900	47.450	43.449	9,857,734
2024-02-08	48.000	50.580	47.480	47.500	43.495	12,507,776
2024-02-07	44.170	47.860	44.000	47.800	43.769	13,690,383
2024-02-06	40.330	44.380	40.000	44.340	40.601	14,735,370
2024-02-05	42.510	42.980	39.500	40.430	37.021	9,673,834
2024-02-02	44.850	45.990	41.490	43.060	39.429	11,033,864
2024-02-01	44.220	45.870	44.200	44.840	41.059	7,331,807
2024-01-31	46.450	46.990	44.550	44.640	40.876	10,678,159
2024-01-30	47.470	48.750	46.700	46.800	42.854	7,745,235
2024-01-29	52.000	52.000	47.900	47.950	43.907	14,425,100
2024-01-26	51.510	54.990	51.110	52.400	47.981	12,695,847

← NewerPage 11 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.