Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	121.04	121.90	116.51	120.01	76.603	12,482,189
2022-02-09	114.44	122.00	111.41	121.48	77.542	13,341,082
2022-02-08	115.00	115.30	109.99	114.93	73.361	12,234,856
2022-02-07	125.00	126.66	113.00	113.83	72.658	17,418,053
2022-01-28	121.32	124.82	118.05	119.37	76.195	16,805,207
2022-01-27	121.34	124.76	118.01	119.01	75.965	16,820,018
2022-01-26	118.99	119.96	114.60	116.40	74.299	10,077,554
2022-01-25	122.66	122.66	117.04	117.19	74.803	15,624,190
2022-01-24	108.08	118.89	107.24	118.89	75.888	12,470,638
2022-01-21	104.16	111.00	103.00	108.08	68.988	15,846,483
2022-01-20	111.78	111.88	104.41	105.35	67.246	24,041,633
2022-01-19	122.88	124.00	112.95	112.95	72.097	17,227,232
2022-01-18	123.00	131.66	122.50	125.50	80.108	13,251,696
2022-01-17	120.00	125.00	118.00	123.02	78.525	10,944,121
2022-01-14	113.10	121.50	113.10	120.33	76.807	14,498,069
2022-01-13	123.00	123.45	114.74	115.00	73.405	15,497,461
2022-01-12	126.00	128.00	121.75	125.50	80.108	15,835,908
2022-01-11	124.40	125.88	116.63	121.20	77.363	17,385,522
2022-01-10	123.12	128.05	120.32	124.45	79.437	17,496,575
2022-01-07	139.05	140.73	126.00	126.00	80.427	18,080,550
2022-01-06	134.96	143.38	131.20	140.00	89.363	13,388,102
2022-01-05	142.00	142.79	130.88	135.12	86.248	14,677,616
2022-01-04	149.89	153.79	137.80	142.00	90.640	16,683,296
2021-12-31	147.11	150.00	143.35	148.02	94.482	15,136,300
2021-12-30	144.60	146.90	141.00	143.72	91.737	12,780,531
2021-12-29	134.50	147.52	134.50	143.11	91.348	26,713,198
2021-12-28	124.08	134.20	121.51	134.20	85.661	21,397,528
2021-12-27	114.80	124.30	114.13	122.00	77.874	16,021,499
2021-12-24	120.02	120.49	111.00	113.00	72.129	19,635,683
2021-12-23	122.50	123.50	118.56	119.41	76.220	15,163,610
2021-12-22	131.00	133.98	125.00	125.51	80.114	10,716,070
2021-12-21	128.10	133.85	125.98	128.80	82.214	10,195,201
2021-12-20	129.10	134.50	127.30	130.02	82.993	12,312,696
2021-12-17	127.80	130.93	127.01	129.06	82.380	7,335,697
2021-12-16	129.00	130.22	126.60	128.05	81.735	7,393,799
2021-12-15	130.76	134.20	126.65	127.80	81.576	9,884,204
2021-12-14	136.12	136.88	129.10	130.76	83.465	9,503,938
2021-12-13	139.49	139.49	132.00	136.65	87.225	14,064,030
2021-12-10	133.38	140.93	133.00	138.41	88.348	18,370,978
2021-12-09	135.50	136.00	131.00	134.25	85.693	8,118,659
2021-12-08	132.78	136.87	131.58	136.10	86.874	11,487,810
2021-12-07	138.98	139.63	126.88	131.30	83.810	16,294,609
2021-12-06	140.00	142.54	136.20	136.74	87.282	9,527,321
2021-12-03	140.37	146.50	139.30	141.35	90.225	8,400,744
2021-12-02	142.00	142.00	137.60	139.89	89.293	9,349,922
2021-12-01	143.30	143.77	136.10	141.72	90.461	17,601,827
2021-11-30	144.70	144.80	137.93	144.75	92.395	11,958,622
2021-11-29	133.15	145.95	133.15	142.88	91.201	12,279,489
2021-11-26	133.00	143.00	130.56	136.65	87.225	15,831,442
2021-11-25	136.39	136.39	129.05	131.42	83.886	9,038,576
2021-11-24	134.00	136.60	131.16	132.35	84.480	10,323,456
2021-11-23	136.00	136.99	131.59	134.01	85.540	13,721,425
2021-11-22	134.99	141.35	134.50	135.99	86.803	18,658,061
2021-11-19	131.43	136.00	130.00	133.50	85.214	17,959,683
2021-11-18	126.99	134.38	125.12	134.38	85.776	27,708,978
2021-11-17	115.97	122.16	115.97	122.16	77.976	10,827,508
2021-11-16	110.49	114.58	109.78	111.05	70.884	11,567,956
2021-11-15	108.33	111.50	105.36	110.24	70.367	12,230,953
2021-11-12	110.20	113.80	108.97	109.23	69.722	12,050,963
2021-11-11	108.80	114.45	106.68	110.20	70.341	16,442,730

← NewerPage 20 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.