Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.750	41.000	40.010	40.560	40.304	15,841,270
2025-10-24	39.390	41.800	39.300	40.480	40.224	23,279,478
2025-10-23	37.820	39.120	37.280	38.880	38.634	15,673,201
2025-10-22	37.380	38.280	36.850	37.770	37.531	10,147,562
2025-10-21	37.800	38.550	37.350	37.610	37.074	8,961,660
2025-10-20	38.090	38.390	37.280	37.530	36.995	8,755,390
2025-10-17	38.680	39.800	37.860	37.880	37.340	12,393,846
2025-10-16	37.810	39.060	37.600	38.580	38.030	15,105,346
2025-10-15	38.590	38.790	37.300	37.880	37.340	12,432,753
2025-10-14	40.200	40.300	37.860	38.140	37.597	17,977,875
2025-10-13	38.000	40.000	37.990	39.770	39.203	15,196,318
2025-10-10	39.920	40.250	39.320	39.700	39.134	17,928,932
2025-10-09	39.330	40.490	39.100	40.260	39.686	29,861,580
2025-09-30	36.350	39.480	36.000	38.760	38.208	34,806,695
2025-09-29	34.980	36.850	34.650	36.280	35.763	20,756,340
2025-09-26	35.100	35.550	34.520	34.620	34.127	9,569,390
2025-09-25	34.540	35.420	34.530	35.290	34.787	13,791,476
2025-09-24	33.520	34.560	33.370	34.520	34.028	9,391,695
2025-09-23	34.120	34.160	33.120	33.550	33.072	8,434,834
2025-09-22	34.610	35.000	33.810	34.110	33.624	7,886,843
2025-09-19	34.180	35.300	34.170	34.600	34.107	10,645,363
2025-09-18	35.000	35.000	33.810	34.160	33.673	13,936,294
2025-09-17	34.750	35.340	34.480	35.160	34.659	7,664,105
2025-09-16	35.570	35.790	34.340	34.880	34.383	13,904,202
2025-09-15	35.490	36.320	35.360	35.540	35.034	13,038,230
2025-09-12	35.730	35.980	35.190	35.480	34.975	12,897,653
2025-09-11	36.280	36.380	35.470	35.680	35.172	11,676,315
2025-09-10	36.000	36.300	35.430	35.730	35.221	12,556,611
2025-09-09	36.500	37.120	36.180	36.600	36.079	17,635,574
2025-09-08	36.470	36.890	36.010	36.840	36.315	24,106,741
2025-09-05	33.850	36.420	33.700	36.220	35.704	26,755,501
2025-09-04	33.830	34.840	33.310	33.830	33.348	10,948,017
2025-09-03	34.470	35.100	33.700	33.830	33.348	8,011,287
2025-09-02	35.070	35.250	34.230	34.470	33.979	7,784,940
2025-09-01	35.100	35.300	34.680	35.080	34.580	8,864,265
2025-08-29	34.600	35.610	34.580	35.150	34.649	10,730,640
2025-08-28	34.500	35.130	33.900	34.670	34.176	11,073,344
2025-08-27	35.840	36.030	34.870	34.880	34.383	13,457,701
2025-08-26	35.500	36.180	35.100	35.790	35.280	12,987,600
2025-08-25	35.100	35.880	35.100	35.620	35.113	14,811,812
2025-08-22	34.900	35.010	34.610	34.920	34.423	9,896,191
2025-08-21	34.740	35.140	34.650	34.980	34.482	10,951,414
2025-08-20	35.020	35.290	34.300	34.910	34.413	13,281,324
2025-08-19	35.410	35.650	35.140	35.250	34.748	9,772,574
2025-08-18	36.330	36.450	35.520	35.650	35.142	12,516,443
2025-08-15	35.000	36.110	34.900	35.670	35.162	9,834,189
2025-08-14	36.410	36.470	35.000	35.060	34.561	15,268,452
2025-08-13	36.290	36.790	36.080	36.410	35.891	10,063,590
2025-08-12	37.040	37.090	36.170	36.530	36.010	14,977,597
2025-08-11	39.000	39.000	37.000	37.440	36.907	24,079,807
2025-08-08	36.000	36.680	35.800	36.420	35.901	10,337,589
2025-08-07	35.690	36.190	35.030	36.150	35.635	12,110,420
2025-08-06	35.490	35.590	35.230	35.570	35.063	6,352,173
2025-08-05	35.340	35.610	35.180	35.510	35.004	6,469,657
2025-08-04	35.520	35.570	34.970	35.240	34.738	6,969,656
2025-08-01	35.010	35.750	34.810	35.540	35.034	8,797,760
2025-07-31	35.860	36.290	34.820	35.010	34.511	14,811,901
2025-07-30	36.780	37.100	36.040	36.320	35.803	13,169,384
2025-07-29	36.130	36.860	36.110	36.580	36.059	11,665,755
2025-07-28	36.930	37.260	36.180	36.360	35.842	20,997,755

← NewerPage 5 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.