Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	54.000	54.460	53.550	54.100	48.466	4,675,026
2023-07-31	53.800	54.750	53.800	54.160	48.520	9,030,312
2023-07-28	53.020	54.140	52.550	54.020	48.394	4,976,319
2023-07-27	54.110	54.750	53.350	53.410	47.848	5,744,158
2023-07-26	54.000	54.780	53.580	54.380	48.717	9,671,615
2023-07-25	52.430	54.130	52.070	54.000	48.376	13,280,997
2023-07-24	53.010	53.080	51.520	51.680	46.298	13,161,769
2023-07-21	54.150	54.500	52.640	53.420	47.857	10,580,991
2023-07-20	55.270	55.540	54.570	54.800	49.093	9,239,479
2023-07-19	55.850	55.960	54.710	55.030	49.299	9,509,227
2023-07-18	60.690	60.890	55.170	56.390	50.518	25,192,242
2023-07-17	62.700	62.700	60.050	60.690	54.370	7,675,225
2023-07-14	63.240	63.490	62.570	62.710	56.179	3,878,055
2023-07-13	63.090	64.130	62.760	63.190	56.609	4,740,627
2023-07-12	62.900	63.600	62.590	62.660	56.135	3,710,643
2023-07-11	62.820	63.320	62.440	62.940	56.385	3,940,503
2023-07-10	62.280	64.480	62.200	62.880	56.332	6,317,375
2023-07-07	62.310	62.450	61.750	62.000	55.543	3,441,036
2023-07-06	63.100	63.100	62.110	62.600	56.081	6,056,444
2023-07-05	62.710	63.430	62.700	63.280	56.690	5,742,014
2023-07-04	63.260	63.560	62.600	63.090	56.520	4,826,553
2023-07-03	62.730	63.300	62.030	63.070	56.502	7,514,665
2023-06-30	61.280	63.670	61.030	62.610	56.090	8,372,775
2023-06-29	61.450	61.730	61.030	61.600	55.185	6,823,011
2023-06-28	62.120	62.280	61.210	61.930	55.481	4,714,243
2023-06-27	62.050	62.720	61.040	62.260	55.776	5,553,496
2023-06-26	63.000	63.390	61.510	61.720	55.292	7,120,249
2023-06-21	64.600	65.260	63.290	63.450	56.842	6,425,645
2023-06-20	65.000	65.770	64.200	64.580	57.855	6,865,344
2023-06-19	65.820	66.580	65.000	65.210	58.419	7,296,202
2023-06-16	65.200	65.990	64.520	65.990	59.118	9,592,454
2023-06-15	63.980	65.680	63.020	65.410	58.598	12,002,528
2023-06-14	64.990	65.300	63.650	64.020	57.353	6,175,842
2023-06-13	64.160	65.110	63.850	64.630	57.899	5,580,115
2023-06-12	65.020	65.490	63.800	64.310	57.613	10,725,032
2023-06-09	64.380	67.470	64.110	65.490	58.670	19,738,259
2023-06-08	63.500	66.310	63.360	64.750	58.007	11,623,115
2023-06-07	64.480	65.250	63.260	63.620	56.995	6,089,498
2023-06-06	65.480	65.480	63.770	64.060	57.389	8,043,835
2023-06-05	66.500	66.540	65.010	65.510	58.688	8,925,159
2023-06-02	64.460	67.770	64.230	66.630	59.691	16,966,466
2023-06-01	63.200	65.480	62.590	63.980	57.317	9,619,948
2023-05-31	64.030	64.200	61.930	63.250	56.663	10,262,813
2023-05-30	66.190	66.580	63.500	64.010	57.344	13,919,630
2023-05-29	66.400	66.970	65.000	66.690	59.745	10,146,729
2023-05-26	67.660	67.840	64.660	65.700	58.858	14,026,653
2023-05-25	68.800	68.920	67.260	67.980	60.901	11,721,350
2023-05-24	71.100	71.880	69.380	69.400	62.173	12,272,472
2023-05-23	70.140	72.300	69.660	71.100	63.696	13,888,078
2023-05-22	70.330	71.640	69.880	70.140	62.836	8,114,820
2023-05-19	70.300	72.000	68.810	70.950	63.561	14,152,662
2023-05-18	71.250	72.000	68.990	70.900	63.516	18,127,641
2023-05-17	71.890	72.720	70.940	71.720	64.251	12,988,121
2023-05-16	74.050	74.200	71.620	72.500	64.950	26,398,794
2023-05-15	66.340	72.250	66.030	72.250	64.726	30,874,872
2023-05-12	68.690	71.920	65.450	65.680	58.840	20,875,077
2023-05-11	67.050	68.500	66.660	68.310	61.196	16,944,777
2023-05-10	62.660	68.300	61.850	67.790	60.730	28,280,622
2023-05-09	63.770	64.260	62.000	62.200	55.722	8,815,350
2023-05-08	63.050	64.270	62.490	63.750	57.111	9,803,197

← NewerPage 14 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.