Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	71.000	78.210	70.750	78.210	77.716	22,401,983
2026-04-23	73.000	74.990	70.750	71.100	70.651	19,105,545
2026-04-22	73.010	74.800	72.380	73.150	72.688	16,630,250
2026-04-21	75.730	75.990	73.200	73.860	73.393	17,022,512
2026-04-20	75.480	78.460	73.700	74.740	74.268	20,180,262
2026-04-17	79.000	81.650	73.900	74.830	74.357	26,246,512
2026-04-16	77.000	80.100	75.900	78.900	78.401	17,718,974
2026-04-15	77.520	78.180	75.000	75.670	75.192	16,540,019
2026-04-14	75.520	77.800	73.230	77.750	77.259	19,321,373
2026-04-13	71.770	77.540	71.540	75.920	75.440	24,721,711
2026-04-10	69.780	74.990	68.720	71.770	71.316	20,545,612
2026-04-09	72.830	72.840	68.700	70.250	69.806	16,315,533
2026-04-08	71.040	72.150	70.040	71.860	71.406	20,426,375
2026-04-07	72.510	73.000	70.930	71.860	71.406	10,637,262
2026-04-03	73.500	74.940	71.420	72.590	72.131	12,605,518
2026-04-02	74.450	76.560	71.500	73.880	73.413	18,044,983
2026-04-01	74.700	75.700	72.990	73.450	72.986	18,490,408
2026-03-31	78.730	78.980	74.430	74.820	74.347	22,718,230
2026-03-30	81.500	82.880	78.500	80.170	79.663	24,880,979
2026-03-27	73.890	81.210	73.890	81.210	80.697	22,743,849
2026-03-26	71.890	75.800	70.200	73.830	73.363	22,715,894
2026-03-25	70.860	73.020	68.110	72.410	71.952	22,867,935
2026-03-24	65.500	70.040	65.200	69.540	69.100	30,243,486
2026-03-23	61.000	65.750	60.120	64.000	63.595	30,377,264
2026-03-20	58.790	64.040	58.310	61.600	61.211	27,281,574
2026-03-19	62.520	62.650	57.740	58.220	57.852	25,227,262
2026-03-18	66.290	66.500	62.520	63.490	63.089	14,763,241
2026-03-17	67.800	68.790	65.530	65.840	65.424	13,727,282
2026-03-16	69.470	70.300	65.480	67.590	67.163	18,540,953
2026-03-13	71.980	72.870	69.750	69.810	69.369	11,848,622
2026-03-12	73.450	74.000	70.510	71.590	71.138	15,056,737
2026-03-11	70.000	76.860	69.410	74.270	73.801	23,262,682
2026-03-10	69.660	70.150	68.130	70.130	69.687	12,565,340
2026-03-09	67.300	69.500	64.210	69.200	68.763	18,526,321
2026-03-06	67.500	70.370	66.680	68.880	68.445	14,318,318
2026-03-05	64.640	69.850	64.400	68.700	68.266	26,967,557
2026-03-04	64.870	65.560	63.000	63.650	63.248	23,087,994
2026-03-03	65.500	69.200	63.680	65.810	65.394	34,422,952
2026-03-02	66.060	67.770	64.670	65.530	65.116	27,558,761
2026-02-27	58.100	64.900	58.100	64.900	64.490	27,260,200
2026-02-26	59.840	60.010	58.000	59.000	58.627	25,893,720
2026-02-25	55.500	58.200	54.660	56.990	56.630	17,092,180
2026-02-24	53.000	55.680	52.750	55.100	54.752	19,470,498
2026-02-13	50.480	52.200	50.020	51.710	51.383	14,177,379
2026-02-12	49.030	51.160	48.660	50.900	50.578	14,178,019
2026-02-11	47.500	49.140	47.150	49.010	48.700	11,646,400
2026-02-10	48.710	48.720	47.490	47.700	47.399	10,202,992
2026-02-09	49.330	49.490	48.100	48.710	48.402	7,805,682
2026-02-06	46.600	49.500	45.690	48.780	48.472	13,853,390
2026-02-05	48.710	49.150	46.560	47.000	46.703	11,518,816
2026-02-04	49.070	49.750	48.630	49.240	48.929	8,398,851
2026-02-03	47.980	49.150	46.910	48.800	48.492	15,830,367
2026-02-02	48.700	49.840	46.620	46.840	46.544	18,528,404
2026-01-30	52.850	52.990	48.520	50.150	49.833	18,192,394
2026-01-29	53.210	55.140	52.250	53.600	53.261	16,448,318
2026-01-28	56.610	57.120	52.880	54.320	53.977	22,638,021
2026-01-27	55.750	57.780	52.520	55.160	54.811	20,854,040
2026-01-26	57.250	57.890	55.700	55.750	55.398	20,902,979
2026-01-23	53.200	56.860	53.000	56.130	55.775	21,874,475
2026-01-22	54.300	55.400	52.160	52.500	52.168	19,159,844

← NewerPage 3 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.