Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	109.96	109.96	106.75	108.69	69.670	10,735,448
2023-02-03	112.77	113.38	110.03	111.00	71.151	7,038,406
2023-02-02	114.92	115.90	111.88	113.15	72.529	8,330,606
2023-02-01	113.32	116.38	113.32	115.20	73.843	9,553,477
2023-01-31	113.82	116.37	112.66	113.31	72.632	9,093,217
2023-01-30	116.44	120.20	113.83	114.78	73.574	18,819,734
2023-01-20	107.00	113.26	106.51	110.31	70.709	15,277,947
2023-01-19	107.50	108.99	105.01	106.78	68.446	6,474,685
2023-01-18	105.50	108.43	104.25	106.62	68.343	8,184,725
2023-01-17	107.00	107.18	104.23	105.52	67.638	7,996,443
2023-01-16	105.78	108.50	104.82	106.22	68.087	9,944,668
2023-01-13	105.00	109.58	104.80	105.75	67.786	11,003,551
2023-01-12	104.99	107.50	104.62	104.81	67.183	7,071,187
2023-01-11	107.08	108.00	104.00	104.30	66.856	9,955,400
2023-01-10	104.99	108.43	102.49	107.30	68.779	17,040,305
2023-01-09	103.00	106.95	102.72	104.11	66.734	19,555,450
2023-01-06	92.500	102.36	92.030	100.82	64.626	18,723,682
2023-01-05	91.490	94.700	90.830	93.220	59.754	12,527,388
2023-01-04	93.050	94.660	90.480	90.930	58.286	8,859,812
2023-01-03	92.160	94.450	90.200	94.140	60.344	10,863,128
2022-12-30	94.980	95.380	91.560	92.170	59.081	8,197,346
2022-12-29	95.350	96.600	93.500	94.270	60.427	7,109,207
2022-12-28	96.180	97.500	94.160	95.000	60.895	8,736,371
2022-12-27	99.200	100.60	97.170	97.500	62.497	6,276,013
2022-12-26	96.990	99.210	96.300	98.990	63.453	5,429,078
2022-12-23	96.500	97.300	94.810	96.780	62.036	6,959,312
2022-12-22	100.52	100.74	96.670	96.980	62.164	7,944,718
2022-12-21	100.50	101.84	98.550	100.07	64.145	4,803,641
2022-12-20	103.03	103.22	100.03	100.98	64.728	6,314,120
2022-12-19	101.04	106.06	100.60	103.01	66.029	9,733,690
2022-12-16	103.69	103.69	99.800	101.04	64.767	7,753,167
2022-12-15	101.35	105.53	100.29	104.95	67.273	10,159,149
2022-12-14	102.88	103.70	101.00	101.70	65.190	6,564,009
2022-12-13	103.96	105.40	102.58	102.88	65.946	7,773,034
2022-12-12	104.31	105.60	103.70	104.40	66.920	9,686,488
2022-12-09	108.08	108.49	103.77	104.25	66.824	18,917,497
2022-12-08	102.41	107.67	100.30	105.15	67.401	22,936,244
2022-12-07	98.030	107.71	97.220	104.55	67.017	33,806,929
2022-12-06	94.990	98.880	93.880	97.920	62.767	26,781,089
2022-12-05	101.00	101.44	92.770	94.590	60.632	32,131,811
2022-12-02	104.50	104.50	100.88	101.74	65.215	15,248,659
2022-12-01	103.99	106.65	102.68	104.90	67.241	14,397,262
2022-11-30	101.11	107.08	101.00	105.27	67.478	19,246,644
2022-11-29	113.97	114.25	102.28	102.28	65.561	25,204,461
2022-11-28	112.57	114.08	110.53	113.64	72.843	6,741,735
2022-11-25	117.37	117.99	114.00	114.15	73.170	6,775,251
2022-11-24	118.24	120.63	116.40	117.37	75.234	8,654,480
2022-11-23	117.01	118.60	115.68	118.31	75.837	7,206,538
2022-11-22	121.55	121.95	116.00	116.98	74.984	8,475,610
2022-11-21	120.00	123.23	118.84	121.54	77.907	6,770,541
2022-11-18	124.55	125.66	120.53	121.83	78.093	11,744,133
2022-11-17	130.28	131.50	125.90	127.86	81.958	6,062,058
2022-11-16	135.34	135.73	129.58	130.21	83.465	7,146,205
2022-11-15	135.34	135.99	129.81	135.10	86.599	9,243,040
2022-11-14	142.00	143.28	133.31	135.30	86.727	8,687,407
2022-11-11	147.11	149.80	142.51	143.20	91.791	7,812,077
2022-11-10	148.00	148.99	140.66	142.78	91.522	9,016,897
2022-11-09	152.99	154.22	149.26	150.50	96.470	5,218,057
2022-11-08	147.00	152.35	145.80	149.87	96.067	9,132,854
2022-11-07	151.00	152.00	144.60	145.71	93.400	10,839,012

← NewerPage 16 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.