Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	105.42	107.33	104.00	105.31	67.220	7,494,397
2022-05-11	101.99	110.78	101.62	106.67	68.088	11,976,396
2022-05-10	95.690	104.56	95.000	102.80	65.618	10,354,999
2022-05-09	97.200	99.660	96.810	97.680	62.350	5,129,173
2022-05-06	98.600	100.85	97.510	98.610	62.943	7,116,226
2022-05-05	103.09	104.95	100.68	102.60	65.490	10,547,486
2022-04-29	101.06	105.16	98.010	104.09	66.441	13,300,205
2022-04-28	95.090	102.59	94.340	98.900	63.129	16,216,855
2022-04-27	84.590	93.890	83.020	93.890	59.931	15,746,573
2022-04-26	86.510	89.200	84.490	85.350	54.479	9,724,796
2022-04-25	90.650	92.300	85.800	86.440	55.175	9,880,908
2022-04-22	94.130	96.890	93.000	93.400	59.618	8,200,151
2022-04-21	100.50	102.45	94.700	95.380	60.882	9,151,642
2022-04-20	105.00	105.94	101.02	101.09	64.526	7,265,898
2022-04-19	104.03	106.00	102.60	103.66	66.167	6,020,272
2022-04-18	100.66	104.45	98.770	104.05	66.416	7,153,022
2022-04-15	103.30	104.35	100.50	102.25	65.267	7,518,570
2022-04-14	103.10	105.48	102.60	104.38	66.627	7,745,831
2022-04-13	101.00	105.44	98.640	103.29	65.931	13,081,588
2022-04-12	101.58	104.20	100.30	101.50	64.788	9,461,042
2022-04-11	106.41	107.00	99.690	101.58	64.839	17,682,889
2022-04-08	117.77	117.78	107.01	108.23	69.084	14,649,458
2022-04-07	116.01	118.81	115.65	116.00	74.044	6,497,990
2022-04-06	121.01	121.70	114.19	117.63	75.084	11,530,855
2022-04-01	118.10	124.78	117.50	121.58	77.605	11,054,085
2022-03-31	125.46	126.77	116.61	118.62	75.716	13,345,948
2022-03-30	124.00	127.90	123.25	126.25	80.586	8,092,234
2022-03-29	120.45	126.92	120.01	123.22	78.652	11,271,104
2022-03-28	125.41	126.29	116.44	119.45	76.246	13,620,577
2022-03-25	127.50	132.66	126.11	127.50	81.384	10,877,508
2022-03-24	124.93	129.50	122.01	127.50	81.384	10,316,720
2022-03-23	129.08	130.80	123.31	124.95	79.756	11,734,069
2022-03-22	125.60	133.30	125.11	129.50	82.661	11,633,029
2022-03-21	121.30	127.35	118.50	126.83	80.956	14,556,415
2022-03-18	126.90	126.90	120.88	124.44	79.431	13,657,020
2022-03-17	131.00	132.90	126.00	126.90	81.001	16,784,188
2022-03-16	123.00	125.77	119.02	125.38	80.031	16,347,502
2022-03-15	119.96	126.67	119.03	119.67	76.386	13,883,697
2022-03-14	119.20	127.10	119.20	121.14	77.325	11,475,302
2022-03-11	119.31	123.66	117.08	122.40	78.129	12,367,282
2022-03-10	124.99	125.13	118.68	122.46	78.167	14,269,138
2022-03-09	122.20	122.82	113.66	119.98	76.584	13,271,607
2022-03-08	129.04	129.33	118.00	119.49	76.271	14,393,009
2022-03-07	129.99	130.80	126.00	127.68	81.499	9,732,762
2022-03-04	131.44	134.90	128.90	129.50	82.661	10,121,745
2022-03-03	137.11	138.00	132.00	133.00	84.895	11,371,560
2022-03-02	137.00	140.49	135.40	137.67	87.876	12,093,305
2022-03-01	146.49	146.60	135.19	137.69	87.889	18,948,450
2022-02-28	146.11	151.67	145.52	147.99	94.463	12,611,904
2022-02-25	148.02	150.98	145.00	146.13	93.276	12,039,146
2022-02-24	142.90	150.98	141.35	144.77	92.408	15,732,213
2022-02-23	146.74	146.74	139.60	145.59	92.931	15,429,499
2022-02-22	155.00	158.97	142.68	145.48	92.861	21,954,684
2022-02-21	147.06	152.00	145.33	148.99	95.101	18,184,921
2022-02-18	145.52	152.06	143.01	147.33	94.042	19,699,772
2022-02-17	132.99	147.26	131.04	147.26	93.997	15,515,511
2022-02-16	136.64	139.55	132.98	133.87	85.450	12,804,160
2022-02-15	128.00	131.49	124.10	131.16	83.720	10,323,374
2022-02-14	122.57	132.89	121.50	126.84	80.963	13,138,499
2022-02-11	120.00	126.36	116.35	123.55	78.863	14,177,495

← NewerPage 19 of 21 · 1,220 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.