Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	151.00	152.00	144.60	145.71	93.400	10,839,012
2022-11-04	137.49	148.39	137.40	148.10	94.932	12,525,780
2022-11-03	129.20	140.91	129.20	138.50	88.778	11,849,462
2022-11-02	124.00	131.20	123.50	129.90	83.266	8,919,566
2022-11-01	116.99	124.88	116.40	124.71	79.939	11,011,821
2022-10-31	115.13	118.35	113.50	116.47	74.657	8,947,835
2022-10-28	125.34	125.39	114.77	115.25	73.875	12,763,673
2022-10-27	128.90	133.05	124.81	124.93	80.080	7,608,732
2022-10-26	128.01	130.70	127.20	127.95	82.016	6,628,577
2022-10-25	123.72	128.90	120.00	128.00	82.048	7,135,203
2022-10-24	123.86	129.38	122.54	123.20	78.971	8,897,140
2022-10-21	124.11	124.97	120.50	121.33	77.773	5,092,193
2022-10-20	126.52	128.30	122.60	124.65	79.901	4,448,875
2022-10-19	128.47	132.96	126.85	127.80	81.920	5,819,360
2022-10-18	129.00	130.69	126.80	127.63	81.811	5,905,424
2022-10-17	129.99	130.88	124.30	128.37	82.285	8,408,757
2022-10-14	124.50	129.14	123.34	128.10	82.112	6,709,290
2022-10-13	124.00	125.63	122.15	122.68	78.638	5,582,140
2022-10-12	126.51	126.53	120.30	126.48	81.074	6,251,573
2022-10-11	122.01	127.50	122.01	125.71	80.580	6,419,866
2022-10-10	124.20	125.70	119.22	122.01	78.208	5,959,938
2022-09-30	128.02	131.30	123.50	124.20	79.612	5,463,313
2022-09-29	128.75	131.50	125.55	129.04	82.715	6,642,090
2022-09-28	134.74	134.85	126.30	126.75	81.247	7,875,328
2022-09-27	137.20	138.44	130.99	134.77	86.388	6,807,503
2022-09-26	135.90	139.50	135.21	137.30	88.009	4,914,010
2022-09-23	139.50	139.56	135.16	137.39	88.067	4,471,149
2022-09-22	141.14	142.15	138.00	139.66	89.522	3,731,952
2022-09-21	141.08	143.97	137.78	141.26	90.548	8,034,310
2022-09-20	129.51	141.20	129.51	139.17	89.208	10,003,401
2022-09-19	126.96	130.60	126.96	129.00	82.689	5,380,562
2022-09-16	130.20	132.50	125.00	128.24	82.202	6,905,809
2022-09-15	138.00	143.99	131.31	131.66	84.394	11,573,450
2022-09-14	136.10	139.60	134.96	136.10	87.240	6,358,452
2022-09-13	138.00	139.32	135.13	137.59	88.195	6,476,264
2022-09-09	131.55	136.60	131.31	135.26	86.702	8,457,346
2022-09-08	135.28	135.28	129.89	130.69	83.772	5,402,711
2022-09-07	134.38	135.30	132.23	133.49	85.567	5,087,251
2022-09-06	132.00	137.50	127.98	135.10	86.599	11,241,542
2022-09-05	130.79	131.00	128.00	130.59	83.708	4,889,550
2022-09-02	134.00	134.98	129.10	131.00	83.971	6,670,151
2022-09-01	134.61	137.50	133.00	133.60	85.638	5,804,782
2022-08-31	142.50	143.43	132.88	134.59	86.272	8,832,757
2022-08-30	142.37	146.50	140.02	142.82	91.548	5,813,048
2022-08-29	139.15	143.78	138.15	142.20	91.150	6,321,489
2022-08-26	141.60	147.86	141.00	143.22	91.804	11,829,360
2022-08-25	148.27	153.18	139.00	141.05	90.413	11,085,889
2022-08-24	154.99	161.54	148.28	149.40	95.765	11,473,484
2022-08-23	160.00	164.99	149.36	153.64	98.483	15,996,389
2022-08-22	150.18	164.05	142.67	162.00	103.84	16,923,496
2022-08-19	153.50	156.80	150.50	151.81	97.310	6,345,748
2022-08-18	154.38	156.50	152.49	153.05	98.105	6,793,343
2022-08-17	158.06	158.82	152.20	156.01	100.00	7,813,440
2022-08-16	159.50	165.50	157.19	158.06	101.32	10,540,517
2022-08-15	153.08	162.30	151.90	157.19	100.76	10,498,794
2022-08-12	152.97	157.14	151.70	151.99	97.426	6,293,722
2022-08-11	160.00	160.30	150.18	154.71	99.169	9,898,643
2022-08-10	156.90	159.01	152.00	156.29	100.18	10,261,266
2022-08-09	155.16	160.48	151.90	155.80	99.868	12,428,429
2022-08-08	150.68	160.22	150.43	158.29	101.46	12,615,021

← NewerPage 17 of 21 · 1,213 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.