Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	50.910	54.990	50.910	53.780	53.440	26,275,884
2026-01-20	52.400	52.790	49.380	50.490	50.171	16,630,771
2026-01-19	51.120	52.440	50.800	51.990	51.661	14,784,648
2026-01-16	54.050	54.380	51.100	51.550	51.224	15,957,932
2026-01-15	52.920	55.850	52.800	53.500	53.162	15,852,342
2026-01-14	55.500	56.470	52.820	53.730	53.390	20,893,117
2026-01-13	56.680	59.700	54.820	56.310	55.954	21,699,947
2026-01-12	55.000	56.800	54.400	55.800	55.447	16,252,007
2026-01-09	53.210	55.520	52.960	53.830	53.490	11,158,376
2026-01-08	54.750	56.700	53.300	54.080	53.738	14,866,027
2026-01-07	56.050	57.000	54.340	54.880	54.533	13,184,036
2026-01-06	56.890	57.840	54.720	55.650	55.298	20,709,613
2026-01-05	54.400	55.840	52.620	55.410	55.060	17,844,335
2025-12-31	54.000	55.380	53.010	54.250	53.907	11,751,354
2025-12-30	52.630	54.790	51.700	54.270	53.927	16,842,194
2025-12-29	56.110	56.990	52.800	53.050	52.715	25,548,539
2025-12-26	52.000	55.510	52.000	55.510	55.159	22,333,198
2025-12-25	50.380	50.850	49.300	50.460	50.141	11,792,020
2025-12-24	50.600	52.830	49.850	51.930	51.602	18,744,067
2025-12-23	49.100	50.840	48.330	50.540	50.221	21,297,620
2025-12-22	49.800	50.060	48.730	49.100	48.790	16,407,723
2025-12-19	47.200	49.990	45.600	48.540	48.233	21,693,971
2025-12-18	47.270	48.900	47.020	47.290	46.991	14,229,820
2025-12-17	47.360	48.990	46.800	48.170	47.866	25,128,333
2025-12-16	45.110	47.360	44.890	46.540	46.246	17,196,798
2025-12-15	44.880	45.880	44.770	45.100	44.815	9,137,913
2025-12-12	46.650	47.160	45.000	45.500	45.212	16,945,648
2025-12-11	46.900	47.360	45.900	46.090	45.799	13,589,178
2025-12-10	45.950	47.380	45.270	46.510	46.216	14,333,939
2025-12-09	45.990	46.550	45.200	45.790	45.501	9,406,630
2025-12-08	45.130	46.550	45.120	46.190	45.898	17,308,799
2025-12-05	45.400	45.700	44.490	45.130	44.845	14,486,211
2025-12-04	45.120	46.390	44.910	45.600	45.312	10,735,202
2025-12-03	46.280	46.490	45.180	45.550	45.262	13,932,117
2025-12-02	47.200	47.200	45.890	46.070	45.779	14,150,355
2025-12-01	48.840	48.980	47.150	47.580	47.279	12,920,735
2025-11-28	46.680	49.200	46.210	48.200	47.895	22,412,865
2025-11-27	47.110	47.650	46.260	46.920	46.623	16,035,308
2025-11-26	47.910	49.100	47.000	47.600	47.299	16,761,161
2025-11-25	46.880	48.270	45.400	47.410	47.110	25,724,455
2025-11-24	48.350	48.350	44.800	46.390	46.097	35,483,822
2025-11-21	50.850	51.000	49.280	49.280	48.969	16,409,089
2025-11-20	55.320	58.000	53.810	54.750	54.404	33,489,691
2025-11-19	55.390	56.650	52.660	54.420	54.076	33,081,715
2025-11-18	57.640	58.280	53.100	53.810	53.470	33,889,933
2025-11-17	53.490	56.560	53.170	56.280	55.924	40,757,944
2025-11-14	53.720	55.500	51.700	51.700	51.373	27,004,769
2025-11-13	49.880	53.990	49.730	53.990	53.649	33,590,375
2025-11-12	49.300	50.100	47.700	49.080	48.770	15,024,784
2025-11-11	51.090	51.680	49.260	49.790	49.475	19,479,124
2025-11-10	51.000	53.700	50.340	51.010	50.688	31,991,419
2025-11-07	48.100	51.880	46.610	50.850	50.529	36,393,579
2025-11-06	46.850	48.040	45.890	47.400	47.100	21,458,040
2025-11-05	45.000	47.900	44.620	46.600	46.305	29,167,662
2025-11-04	46.670	48.100	45.160	46.130	45.838	27,449,731
2025-11-03	48.500	48.650	46.240	46.940	46.643	32,262,376
2025-10-31	46.000	50.400	45.830	49.160	48.849	71,007,617
2025-10-30	41.000	45.820	40.820	45.820	45.530	39,453,950
2025-10-29	39.940	42.160	39.300	41.650	41.387	22,604,762
2025-10-28	40.580	41.000	39.690	39.800	39.548	10,801,803

← NewerPage 4 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.