Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	49.660	50.480	49.180	50.080	45.857	10,296,884
2023-10-31	50.500	51.560	49.750	49.950	45.738	15,660,783
2023-10-30	49.500	50.600	49.480	49.890	45.683	13,134,869
2023-10-27	46.730	51.010	46.370	50.250	46.013	22,938,745
2023-10-26	47.170	47.680	46.000	47.430	43.431	12,124,958
2023-10-25	48.680	48.990	47.800	48.070	44.017	13,250,240
2023-10-24	45.800	49.900	45.800	48.650	44.548	21,198,774
2023-10-23	47.500	47.680	45.000	45.400	41.572	15,405,463
2023-10-20	44.690	49.500	44.400	48.050	43.998	25,300,033
2023-10-19	45.080	45.990	44.760	45.000	41.205	6,419,942
2023-10-18	47.200	47.430	45.600	45.720	41.865	9,179,429
2023-10-17	47.560	48.140	46.950	47.280	43.293	8,059,671
2023-10-16	49.490	49.490	47.270	47.620	43.604	9,994,062
2023-10-13	49.900	50.000	48.800	49.170	45.024	13,038,948
2023-10-12	46.020	50.160	45.820	50.160	45.930	19,648,343
2023-10-11	46.000	46.170	45.250	45.600	41.755	4,794,166
2023-10-10	44.900	46.660	44.690	45.820	41.956	9,640,026
2023-10-09	45.120	45.200	44.190	44.600	40.839	5,237,258
2023-09-28	45.250	46.650	45.170	45.420	41.590	6,001,351
2023-09-27	45.060	46.590	44.300	45.350	41.526	6,310,110
2023-09-26	46.750	46.880	46.030	46.210	41.398	3,905,412
2023-09-25	47.400	47.540	46.440	46.880	41.998	4,584,551
2023-09-22	47.080	47.580	46.800	47.580	42.625	4,997,600
2023-09-21	47.290	47.810	46.640	46.990	42.096	4,295,927
2023-09-20	47.000	47.600	46.910	46.950	42.061	3,366,024
2023-09-19	47.530	47.660	46.510	47.200	42.285	4,761,358
2023-09-18	47.000	49.090	46.710	47.820	42.840	6,870,069
2023-09-15	47.570	48.090	46.920	47.120	42.213	4,009,619
2023-09-14	47.650	47.840	47.140	47.320	42.392	3,159,280
2023-09-13	48.730	49.300	47.610	47.880	42.894	5,474,282
2023-09-12	48.550	50.590	48.510	49.070	43.960	6,863,448
2023-09-11	48.290	49.210	48.030	48.550	43.494	5,181,404
2023-09-08	49.350	49.470	48.400	48.440	43.395	3,578,242
2023-09-07	50.490	50.790	49.480	49.480	44.327	3,972,552
2023-09-06	50.680	50.980	50.360	50.800	45.510	3,358,050
2023-09-05	50.780	51.650	50.510	51.010	45.698	5,783,149
2023-09-04	50.190	51.680	49.900	51.000	45.689	10,231,040
2023-09-01	49.860	50.500	49.790	49.900	44.703	3,163,785
2023-08-31	50.100	50.430	49.750	49.850	44.659	3,410,287
2023-08-30	50.190	50.650	49.710	50.460	45.205	5,476,110
2023-08-29	48.150	50.540	47.560	50.270	45.035	10,537,706
2023-08-28	49.450	49.450	47.450	47.920	42.930	8,683,217
2023-08-25	47.370	47.730	46.470	46.560	41.711	3,934,732
2023-08-24	47.310	48.270	47.200	47.600	42.643	3,667,202
2023-08-23	48.500	48.850	47.280	47.300	42.374	3,477,094
2023-08-22	48.760	49.430	47.680	48.750	43.673	4,985,650
2023-08-21	49.190	49.800	48.700	48.700	43.628	3,629,756
2023-08-18	50.330	50.580	49.150	49.180	44.058	4,047,770
2023-08-17	50.000	50.680	49.500	50.360	45.116	4,330,492
2023-08-16	50.860	51.350	50.160	50.180	44.954	3,694,610
2023-08-15	51.430	51.880	50.670	51.020	45.707	3,611,259
2023-08-14	51.330	51.790	50.760	51.480	46.119	4,179,310
2023-08-11	52.880	52.970	51.980	52.000	46.585	3,817,557
2023-08-10	53.230	53.800	52.680	53.020	47.499	3,960,470
2023-08-09	53.280	53.600	53.020	53.100	47.570	3,020,294
2023-08-08	53.770	54.020	53.000	53.630	48.045	3,417,399
2023-08-07	54.140	54.440	53.700	53.920	48.305	3,714,804
2023-08-04	54.270	55.200	53.780	54.140	48.502	6,242,432
2023-08-03	53.500	54.240	53.310	54.010	48.385	3,665,056
2023-08-02	54.090	54.360	53.730	53.830	48.224	3,078,240

← NewerPage 13 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.