Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	64.000	64.010	61.500	62.520	56.009	8,484,755
2023-05-04	64.330	66.440	63.600	64.000	57.335	12,229,598
2023-04-28	62.600	65.400	62.550	63.760	57.120	10,301,912
2023-04-27	63.000	64.100	62.070	62.420	55.920	10,977,394
2023-04-26	61.690	67.540	60.020	64.180	57.496	21,520,852
2023-04-25	66.000	67.440	61.530	61.800	55.364	14,586,470
2023-04-24	63.920	67.970	62.710	65.520	58.697	15,955,395
2023-04-21	65.060	67.570	63.800	63.850	57.201	14,209,085
2023-04-20	96.000	96.000	91.280	93.080	59.664	21,141,218
2023-04-19	94.690	98.490	93.390	97.010	62.183	21,179,221
2023-04-18	94.000	98.770	92.880	95.260	61.062	25,681,063
2023-04-17	92.580	93.370	91.120	92.300	59.164	29,221,089
2023-04-14	84.200	91.550	84.120	91.550	58.684	34,942,332
2023-04-13	84.300	84.300	83.000	83.230	53.350	6,507,471
2023-04-12	85.990	86.500	84.000	84.820	54.370	10,061,465
2023-04-11	84.620	87.260	83.890	86.520	55.459	12,062,924
2023-04-10	83.800	85.650	83.400	85.100	54.549	9,275,715
2023-04-07	83.470	84.290	83.310	83.820	53.729	4,483,394
2023-04-06	83.000	84.220	82.010	83.860	53.754	7,522,208
2023-04-04	86.500	86.580	82.630	83.120	53.280	15,019,865
2023-04-03	83.590	88.300	83.000	87.230	55.914	15,667,562
2023-03-31	83.990	85.170	83.790	83.900	53.780	6,939,809
2023-03-30	83.400	84.480	82.300	83.710	53.658	7,813,613
2023-03-29	82.000	85.430	81.870	83.870	53.761	11,363,271
2023-03-28	84.290	84.290	82.200	82.230	52.709	10,165,576
2023-03-27	86.010	86.150	83.580	84.290	54.030	10,018,528
2023-03-24	87.470	87.510	85.400	86.000	55.126	10,268,029
2023-03-23	87.500	89.880	86.060	87.530	56.107	11,153,339
2023-03-22	91.090	91.670	87.670	88.280	56.587	19,354,563
2023-03-21	88.900	91.180	86.900	90.980	58.318	25,014,375
2023-03-20	85.170	85.780	83.030	84.510	54.171	7,727,530
2023-03-17	85.450	87.060	84.800	85.610	54.876	7,540,180
2023-03-16	87.010	87.480	84.250	84.800	54.357	9,114,686
2023-03-15	89.710	90.840	88.160	88.230	56.555	10,228,259
2023-03-14	87.010	91.400	85.800	90.150	57.786	15,870,036
2023-03-13	86.500	87.680	85.550	86.620	55.523	5,751,475
2023-03-10	87.800	87.800	86.370	86.580	55.498	6,254,051
2023-03-09	88.900	90.200	88.340	88.510	56.735	5,605,793
2023-03-08	88.230	89.020	87.660	88.950	57.017	4,859,429
2023-03-07	90.100	90.100	88.490	88.520	56.741	6,028,249
2023-03-06	89.580	90.470	88.020	90.280	57.870	7,678,300
2023-03-03	90.400	90.850	89.580	89.730	57.517	6,747,746
2023-03-02	92.030	92.080	90.280	90.460	57.985	7,954,975
2023-03-01	91.900	92.800	90.890	92.010	58.978	6,643,429
2023-02-28	91.500	91.940	90.200	91.840	58.869	6,124,346
2023-02-27	90.850	93.130	90.700	91.580	58.703	8,772,988
2023-02-24	94.400	94.400	90.700	91.510	58.658	13,881,822
2023-02-23	94.130	94.630	93.340	93.710	60.068	8,256,553
2023-02-22	94.000	94.000	92.350	93.110	59.684	10,098,047
2023-02-21	94.400	95.810	93.300	94.870	60.812	8,343,745
2023-02-20	93.060	94.540	91.580	94.430	60.530	11,616,646
2023-02-17	97.870	98.740	95.820	95.820	61.421	6,779,093
2023-02-16	100.68	101.38	97.500	97.820	62.703	9,344,783
2023-02-15	103.43	103.88	100.57	101.08	64.792	6,898,564
2023-02-14	103.05	103.70	102.02	103.35	66.247	4,812,683
2023-02-13	103.14	103.57	101.52	102.96	65.997	7,814,869
2023-02-10	107.00	107.43	103.50	103.67	66.452	10,295,259
2023-02-09	107.32	108.24	106.00	108.03	69.247	7,786,672
2023-02-08	110.33	113.98	108.30	109.28	70.048	11,505,591
2023-02-07	108.56	109.49	106.77	107.80	69.100	5,189,732

← NewerPage 15 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.