Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	144.80	152.20	140.88	150.75	96.631	13,113,828
2022-08-04	140.11	148.50	140.11	144.60	92.689	8,669,273
2022-08-03	142.13	146.67	139.00	139.31	89.298	8,178,517
2022-08-02	142.33	144.50	138.66	140.39	89.990	10,692,535
2022-08-01	142.01	145.88	138.00	145.67	93.374	12,390,929
2022-07-29	146.42	147.00	142.00	142.75	91.503	7,192,029
2022-07-28	155.15	156.16	144.20	145.33	93.156	12,304,034
2022-07-27	156.02	159.05	150.00	153.52	98.406	10,493,525
2022-07-26	150.85	161.48	150.85	157.53	100.98	12,831,079
2022-07-25	146.01	151.52	144.11	146.80	94.099	5,438,444
2022-07-22	147.09	148.59	145.00	147.21	94.362	5,648,245
2022-07-21	151.64	152.68	146.31	146.63	93.990	6,691,326
2022-07-20	149.74	155.67	149.74	151.64	97.201	6,156,061
2022-07-19	148.80	153.00	144.44	149.12	95.586	6,181,849
2022-07-18	154.00	157.22	147.10	149.26	95.676	7,636,031
2022-07-15	148.00	158.00	146.30	152.15	97.528	10,936,380
2022-07-14	152.94	152.94	141.50	147.95	94.836	17,173,848
2022-07-13	153.67	155.88	146.11	152.42	97.701	8,612,484
2022-07-12	158.71	162.65	150.88	153.80	98.586	10,820,855
2022-07-11	169.29	172.50	153.68	158.69	101.72	13,810,351
2022-07-08	173.00	175.99	168.30	170.49	109.28	5,632,065
2022-07-07	169.00	172.24	164.84	171.20	109.74	7,303,985
2022-07-06	169.17	172.00	166.60	168.50	108.01	6,543,729
2022-07-05	170.00	171.88	166.51	169.66	108.75	6,838,487
2022-07-04	166.60	175.13	165.00	170.08	109.02	10,250,925
2022-07-01	151.12	167.00	150.55	162.93	104.44	10,376,232
2022-06-30	149.00	155.96	148.00	152.21	97.567	7,118,309
2022-06-29	147.91	151.88	145.35	147.68	94.663	6,769,276
2022-06-28	148.98	149.80	145.56	149.02	95.522	7,356,124
2022-06-27	143.42	152.10	141.68	148.10	94.932	10,043,174
2022-06-24	140.01	144.44	137.77	143.11	91.733	8,616,890
2022-06-23	138.02	141.06	133.20	138.99	89.093	7,915,237
2022-06-22	135.21	139.95	135.14	136.51	87.503	7,414,980
2022-06-21	141.55	142.47	133.00	135.14	86.625	9,079,044
2022-06-20	140.51	145.36	139.20	141.22	90.522	9,480,459
2022-06-17	135.60	141.59	133.64	140.02	89.753	9,673,922
2022-06-16	135.80	138.97	134.50	136.79	87.682	6,530,299
2022-06-15	136.60	140.33	134.03	135.63	86.939	7,336,777
2022-06-14	136.66	138.00	133.80	137.37	88.054	8,791,445
2022-06-13	135.17	140.99	135.16	138.30	88.650	11,329,059
2022-06-10	132.60	136.00	132.01	135.17	86.644	8,920,861
2022-06-09	133.85	135.56	132.58	133.19	85.375	6,576,819
2022-06-08	130.74	135.80	130.06	134.95	86.503	12,772,186
2022-06-07	130.00	131.79	127.38	129.29	82.875	12,781,355
2022-06-06	118.30	130.13	118.00	130.13	83.413	13,087,358
2022-06-02	116.30	120.30	116.00	118.30	75.830	7,236,760
2022-06-01	117.00	118.84	111.80	117.55	75.350	8,452,200
2022-05-31	119.20	120.09	116.16	120.09	76.978	6,522,662
2022-05-30	118.49	121.20	118.00	119.73	76.747	6,153,145
2022-05-27	120.87	121.60	116.60	117.87	75.555	6,081,787
2022-05-26	118.37	121.77	116.16	119.03	75.978	7,074,896
2022-05-25	120.65	121.99	116.00	118.48	75.627	10,677,759
2022-05-24	121.11	127.77	118.61	120.60	76.980	12,469,796
2022-05-23	119.70	125.00	118.23	123.04	78.537	10,387,204
2022-05-20	118.50	120.93	115.79	117.90	75.256	9,617,517
2022-05-19	110.85	120.00	109.80	117.60	75.065	11,604,698
2022-05-18	111.00	117.38	111.00	112.75	71.969	11,946,585
2022-05-17	104.42	111.81	104.42	110.10	70.278	11,708,201
2022-05-16	106.90	108.38	104.45	104.91	66.965	7,443,159
2022-05-13	107.00	108.29	104.56	106.02	67.673	7,882,258

← NewerPage 18 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.