Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	51.220	52.200	49.780	51.900	47.524	10,256,743
2024-01-24	51.860	52.360	49.690	51.540	47.194	9,377,651
2024-01-23	51.120	52.500	50.110	52.130	47.734	9,820,771
2024-01-22	53.900	54.170	50.210	51.110	46.800	16,274,523
2024-01-19	54.810	57.500	54.600	54.700	50.087	12,653,668
2024-01-18	53.020	55.570	52.110	55.140	50.490	13,761,955
2024-01-17	54.500	54.630	52.700	52.800	48.348	8,690,630
2024-01-16	54.370	55.400	53.820	54.650	50.042	10,004,392
2024-01-15	56.030	56.300	54.770	54.820	50.197	11,301,839
2024-01-12	56.400	57.830	55.600	56.450	51.690	16,684,151
2024-01-11	52.980	58.600	52.800	57.100	52.285	24,920,683
2024-01-10	52.220	56.550	51.780	53.810	49.273	21,311,976
2024-01-09	50.680	52.510	50.110	52.510	48.082	13,169,947
2024-01-08	51.000	52.250	50.580	50.760	46.480	10,772,517
2024-01-05	50.160	52.990	50.160	51.100	46.791	13,427,582
2024-01-04	51.400	51.670	50.100	50.300	46.058	9,968,781
2024-01-03	51.100	52.280	50.920	51.960	47.579	8,711,037
2024-01-02	52.150	52.150	51.100	51.690	47.331	9,858,645
2023-12-29	51.450	53.090	51.050	52.210	47.807	21,620,146
2023-12-28	48.500	52.290	48.120	51.460	47.121	27,698,732
2023-12-27	48.100	48.230	47.290	47.600	43.586	8,348,505
2023-12-26	48.400	49.200	48.010	48.470	44.383	9,715,091
2023-12-25	48.000	48.600	47.590	48.440	44.355	10,077,115
2023-12-22	45.260	49.440	44.850	48.210	44.145	22,685,120
2023-12-21	44.250	46.000	44.010	45.550	41.709	7,736,730
2023-12-20	45.440	45.490	44.650	44.680	40.912	5,348,336
2023-12-19	45.760	46.000	44.670	45.330	41.508	8,340,384
2023-12-18	46.010	47.780	45.580	45.750	41.892	10,286,109
2023-12-15	46.450	48.480	46.430	47.000	43.037	16,369,108
2023-12-14	47.720	48.200	46.220	46.450	42.533	10,511,808
2023-12-13	47.500	47.650	45.900	46.300	42.396	11,090,909
2023-12-12	47.670	48.860	47.500	47.770	43.742	10,185,786
2023-12-11	49.010	49.010	46.610	47.900	43.861	17,952,257
2023-12-08	50.400	50.930	48.480	49.900	45.692	22,884,684
2023-12-07	49.560	50.430	48.000	49.450	45.280	33,129,277
2023-12-06	45.100	49.830	45.100	49.830	45.628	27,990,299
2023-12-05	44.400	46.740	44.340	45.300	41.480	15,555,635
2023-12-04	43.800	45.140	43.690	44.780	41.004	8,942,271
2023-12-01	43.960	45.480	43.190	44.000	40.290	9,961,794
2023-11-30	44.380	44.540	43.770	43.980	40.271	3,323,947
2023-11-29	44.430	44.680	44.250	44.350	40.610	3,489,329
2023-11-28	44.000	44.700	43.540	44.560	40.803	5,243,472
2023-11-27	45.510	45.690	43.890	44.190	40.464	8,306,485
2023-11-24	46.100	46.100	45.450	45.510	41.672	5,429,340
2023-11-23	45.860	46.140	45.550	46.100	42.213	5,793,559
2023-11-22	46.860	46.950	45.910	45.920	42.048	6,990,041
2023-11-21	47.810	47.940	47.010	47.050	43.083	5,488,392
2023-11-20	47.510	47.730	47.100	47.620	43.604	5,013,102
2023-11-17	46.600	47.450	46.510	47.300	43.311	5,369,782
2023-11-16	48.020	48.430	47.010	47.010	43.046	10,065,045
2023-11-15	47.920	49.280	47.700	48.380	44.300	15,617,060
2023-11-14	47.870	48.070	47.050	47.260	43.275	9,575,176
2023-11-13	48.000	48.280	47.660	47.990	43.943	5,842,112
2023-11-10	48.350	48.880	47.400	47.950	43.907	8,386,177
2023-11-09	48.960	49.490	48.560	48.740	44.630	7,490,626
2023-11-08	49.140	49.530	48.520	48.950	44.822	7,845,834
2023-11-07	49.660	49.660	48.800	49.350	45.189	9,448,516
2023-11-06	48.890	50.450	48.720	50.050	45.830	12,783,537
2023-11-03	48.980	49.150	48.480	48.890	44.767	7,306,185
2023-11-02	50.080	50.200	48.680	48.730	44.621	8,236,952

← NewerPage 12 of 21 · 1,212 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.