Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	38.820	39.500	37.570	37.820	37.281	27,105,379
2025-07-24	35.200	39.200	35.200	38.770	38.218	39,082,309
2025-07-23	36.110	36.500	35.460	35.640	35.132	22,629,777
2025-07-22	34.600	36.220	34.490	35.810	35.300	23,230,069
2025-07-21	34.490	35.070	33.900	34.600	34.107	13,806,593
2025-07-18	34.040	34.860	33.680	34.140	33.654	15,032,806
2025-07-17	32.980	34.620	32.870	34.000	33.516	15,627,574
2025-07-16	33.380	33.520	32.810	32.930	32.461	9,032,648
2025-07-15	33.510	33.850	33.010	33.540	33.062	14,625,493
2025-07-14	34.600	35.650	34.000	34.020	33.535	22,064,863
2025-07-11	33.920	34.590	33.700	33.770	33.289	11,687,803
2025-07-10	33.940	34.240	33.470	33.910	33.427	9,087,864
2025-07-09	34.020	34.340	33.660	34.050	33.565	10,396,864
2025-07-08	32.540	34.780	32.540	34.000	33.516	18,049,761
2025-07-07	32.610	32.790	32.350	32.470	32.007	6,648,642
2025-07-04	33.510	33.740	32.700	32.750	32.283	10,561,414
2025-07-03	33.400	34.200	32.580	33.950	33.466	21,618,109
2025-07-02	31.390	33.470	31.380	33.320	32.845	23,428,167
2025-07-01	31.610	31.700	31.080	31.390	30.943	7,777,515
2025-06-30	31.710	32.360	31.610	31.750	31.298	7,655,461
2025-06-27	31.850	32.300	31.590	31.650	31.199	10,272,678
2025-06-26	31.560	32.310	31.450	31.530	31.081	10,089,088
2025-06-25	31.290	31.740	31.100	31.670	31.219	10,129,270
2025-06-24	30.060	31.500	30.050	31.270	30.825	13,583,360
2025-06-23	29.700	30.200	29.670	30.050	29.622	5,311,136
2025-06-20	29.830	30.380	29.730	29.870	29.444	6,126,078
2025-06-19	30.000	30.580	29.720	29.820	29.395	6,636,390
2025-06-18	30.360	30.410	29.860	30.080	29.651	5,899,330
2025-06-17	30.350	30.750	30.210	30.420	29.987	5,898,326
2025-06-16	30.200	30.480	30.100	30.300	29.868	4,284,184
2025-06-13	30.860	31.060	30.120	30.280	29.849	10,582,461
2025-06-12	31.400	31.430	30.920	30.990	30.549	7,143,517
2025-06-11	31.200	31.920	31.080	31.480	31.032	8,293,440
2025-06-10	31.230	32.590	31.080	31.180	30.736	12,610,134
2025-06-09	31.000	31.380	30.840	31.040	30.598	6,726,319
2025-06-06	31.100	31.550	30.790	30.880	30.440	6,418,020
2025-06-05	31.180	31.290	30.910	31.090	30.647	4,179,710
2025-06-04	30.470	31.500	30.400	31.360	30.913	9,258,103
2025-06-03	30.470	30.570	30.150	30.420	29.987	5,185,461
2025-05-30	30.400	30.760	30.180	30.640	30.204	6,677,161
2025-05-29	30.300	30.550	30.200	30.370	29.937	7,694,975
2025-05-28	30.760	30.850	30.390	30.420	29.987	3,819,069
2025-05-27	30.790	31.110	30.640	30.860	30.420	3,697,279
2025-05-26	31.120	31.400	30.680	30.790	30.351	6,021,550
2025-05-23	32.110	32.120	31.270	31.310	30.864	8,719,151
2025-05-22	31.810	32.880	31.810	32.220	31.761	9,672,165
2025-05-21	31.440	32.200	31.360	31.900	31.446	8,274,163
2025-05-20	31.230	31.600	30.830	31.440	30.992	4,766,794
2025-05-19	31.050	31.200	30.750	31.200	30.756	3,581,422
2025-05-16	31.100	31.430	30.980	31.010	30.568	3,611,106
2025-05-15	31.690	31.790	31.180	31.190	30.746	4,494,630
2025-05-14	31.960	32.160	31.610	31.770	31.317	6,216,690
2025-05-13	32.290	32.370	31.860	31.960	31.505	5,802,910
2025-05-12	31.600	32.300	31.360	32.110	31.653	7,461,869
2025-05-09	31.460	31.620	31.220	31.460	31.012	5,218,140
2025-05-08	31.380	32.070	31.220	32.000	31.051	7,201,798
2025-05-07	31.750	31.820	31.190	31.580	30.644	8,012,660
2025-05-06	30.900	31.650	30.670	31.570	30.634	7,709,089
2025-04-30	30.000	31.320	29.900	30.670	29.761	7,998,188
2025-04-29	29.750	30.380	29.660	30.020	29.130	5,593,639

← NewerPage 6 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.