Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.400	46.480	43.080	45.880	45.880	23,746,480
2026-07-22	41.410	43.600	41.350	43.240	43.240	19,096,123
2026-07-21	40.670	42.100	39.500	41.900	41.900	20,115,639
2026-07-20	42.560	42.790	39.830	40.660	40.660	19,982,549
2026-07-17	44.170	44.950	42.500	42.540	42.540	15,065,562
2026-07-16	44.370	45.300	43.950	44.260	44.260	12,762,321
2026-07-15	46.260	46.500	44.760	44.900	44.900	14,962,400
2026-07-14	46.190	46.500	44.750	46.150	46.150	18,350,480
2026-07-13	48.000	48.350	45.980	46.090	46.090	16,022,922
2026-07-10	49.980	50.660	48.200	48.260	48.260	21,222,033
2026-07-09	53.140	53.580	48.700	50.770	50.770	26,749,824
2026-07-08	58.020	58.500	53.000	53.240	53.240	25,567,398
2026-07-07	57.630	62.390	57.630	58.830	58.830	25,772,020
2026-07-06	60.000	61.800	57.850	57.980	57.980	19,641,881
2026-07-03	64.000	64.600	59.130	60.270	60.270	30,288,848
2026-07-02	58.620	63.630	57.330	62.450	62.450	31,742,543
2026-07-01	56.650	59.500	54.000	58.890	58.890	26,718,572
2026-06-30	56.000	59.660	55.120	56.640	56.640	20,955,215
2026-06-29	56.680	57.170	53.910	56.560	56.560	16,288,480
2026-06-26	60.410	61.200	56.300	56.530	56.530	19,779,527
2026-06-25	63.860	64.860	60.260	60.480	60.480	22,027,920
2026-06-24	59.000	65.020	57.520	64.210	64.210	32,208,055
2026-06-23	60.860	62.380	58.880	59.280	59.280	19,000,855
2026-06-22	58.000	61.770	56.880	61.470	61.470	25,796,473
2026-06-18	61.170	62.600	60.250	61.150	61.150	15,383,510
2026-06-17	62.840	63.760	61.650	61.920	61.920	17,029,801
2026-06-16	64.490	64.640	62.510	62.850	62.850	22,809,600
2026-06-15	66.990	67.100	62.800	65.400	65.400	31,490,500
2026-06-12	63.500	67.020	62.180	65.490	65.490	28,234,891
2026-06-11	59.700	64.840	59.240	62.830	62.830	30,284,449
2026-06-10	60.390	63.560	59.570	59.880	59.880	23,471,100
2026-06-09	56.500	61.390	55.880	60.540	60.540	20,888,863
2026-06-08	57.870	59.630	54.820	55.950	55.950	14,952,186
2026-06-05	59.920	60.600	58.270	58.950	58.950	14,507,050
2026-06-04	60.560	61.750	59.440	60.000	60.000	12,900,710
2026-06-03	60.690	61.970	59.520	61.050	61.050	10,878,950
2026-06-02	61.800	61.860	59.260	60.690	60.690	11,294,600
2026-06-01	62.610	63.050	61.310	61.800	61.800	10,711,110
2026-05-29	63.400	64.640	62.050	62.460	62.460	16,109,980
2026-05-28	64.550	66.090	61.400	63.280	62.880	13,411,008
2026-05-27	66.290	67.880	63.800	64.150	63.745	14,027,479
2026-05-26	66.030	67.120	64.010	66.720	66.298	15,459,078
2026-05-25	68.170	68.600	65.930	66.420	66.000	16,491,144
2026-05-22	67.850	68.200	66.900	67.900	67.471	12,555,775
2026-05-21	71.910	72.350	67.820	67.850	67.421	14,936,516
2026-05-20	69.980	72.510	68.570	71.450	70.998	19,914,955
2026-05-19	73.000	73.510	69.200	71.180	70.730	19,904,360
2026-05-18	72.300	75.510	71.400	74.300	73.830	19,514,564
2026-05-15	73.600	75.330	72.140	72.640	72.181	18,592,575
2026-05-14	75.500	76.670	73.580	73.630	73.165	17,266,565
2026-05-13	78.490	79.100	74.600	75.900	75.420	27,419,349
2026-05-12	80.000	80.400	76.260	78.490	77.994	21,433,827
2026-05-11	79.000	81.460	78.030	79.630	79.127	22,620,884
2026-05-08	82.400	85.420	79.490	79.650	79.147	23,060,512
2026-05-07	88.000	88.660	80.760	82.940	82.416	34,629,711
2026-05-06	87.480	89.880	85.000	88.390	87.831	26,805,282
2026-04-30	85.750	89.800	85.350	87.240	86.689	30,396,236
2026-04-29	76.220	83.800	76.220	83.800	83.270	20,103,269
2026-04-28	77.700	77.700	73.500	76.180	75.699	26,799,261
2026-04-27	78.500	82.300	78.210	81.360	80.846	22,624,107

← NewerPage 2 of 21 · 1,219 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.