Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.140	30.240	29.780	29.830	28.946	3,578,932
2025-04-25	30.180	30.550	30.060	30.110	29.217	5,647,138
2025-04-24	30.750	31.230	30.310	30.330	29.431	8,297,747
2025-04-23	30.200	31.000	30.180	30.430	29.528	5,541,459
2025-04-22	29.970	30.460	29.810	30.150	29.256	4,336,072
2025-04-21	30.170	30.270	29.960	30.070	29.178	4,302,567
2025-04-18	30.150	30.300	29.930	30.210	29.314	2,285,851
2025-04-17	29.950	30.500	29.870	30.220	29.324	3,052,920
2025-04-16	30.600	30.650	29.800	30.070	29.178	4,497,510
2025-04-15	30.960	31.060	30.560	30.670	29.761	3,731,588
2025-04-14	30.930	31.200	30.810	30.960	30.042	4,930,423
2025-04-11	30.060	30.880	30.020	30.590	29.683	5,552,012
2025-04-10	30.520	30.850	30.200	30.260	29.363	7,318,680
2025-04-09	29.390	30.060	28.700	29.970	29.081	7,369,823
2025-04-08	29.350	30.180	29.300	29.860	28.975	7,811,263
2025-04-07	30.790	31.280	29.670	29.670	28.790	10,459,381
2025-04-03	33.000	33.310	32.900	32.970	31.993	4,669,351
2025-04-02	33.450	33.570	33.100	33.280	32.293	3,499,339
2025-04-01	33.220	33.550	33.170	33.510	32.516	5,066,369
2025-03-31	33.660	33.750	33.030	33.240	32.254	5,775,400
2025-03-28	34.160	34.290	33.680	33.780	32.778	4,338,149
2025-03-27	34.160	34.410	33.760	34.130	33.118	4,787,303
2025-03-26	34.130	34.790	34.090	34.250	33.235	6,713,617
2025-03-25	33.840	34.290	33.650	34.160	33.147	7,103,013
2025-03-24	34.790	34.830	33.380	33.900	32.895	12,570,040
2025-03-21	35.000	35.320	34.680	34.770	33.739	5,856,887
2025-03-20	35.230	35.240	34.930	35.050	34.011	5,372,363
2025-03-19	35.600	35.700	35.020	35.300	34.253	8,220,282
2025-03-18	35.600	35.950	35.470	35.700	34.642	7,192,933
2025-03-17	35.890	35.960	35.470	35.590	34.535	7,630,345
2025-03-14	35.420	36.000	35.260	35.740	34.680	9,810,838
2025-03-13	35.390	35.680	35.030	35.340	34.292	7,384,432
2025-03-12	35.890	35.950	35.270	35.420	34.370	9,157,394
2025-03-11	35.490	35.930	35.280	35.920	34.855	8,185,244
2025-03-10	35.200	35.860	34.980	35.780	34.719	11,127,849
2025-03-07	35.010	35.840	34.950	35.260	34.215	11,059,419
2025-03-06	34.560	35.110	34.560	34.980	33.943	9,938,614
2025-03-05	35.000	35.500	34.240	34.540	33.516	9,218,080
2025-03-04	35.450	35.450	34.700	35.000	33.962	11,621,524
2025-03-03	34.260	36.370	34.260	35.800	34.739	23,654,219
2025-02-28	34.700	35.130	34.200	34.260	33.244	9,931,418
2025-02-27	34.650	35.090	34.310	34.850	33.817	11,844,077
2025-02-26	34.190	34.630	34.150	34.580	33.555	8,670,822
2025-02-25	34.310	34.690	33.900	34.220	33.205	10,469,964
2025-02-24	34.700	35.110	34.300	34.480	33.458	10,402,344
2025-02-21	35.300	35.480	34.710	34.820	33.788	11,438,927
2025-02-20	34.980	35.390	34.900	35.270	34.224	5,996,575
2025-02-19	34.880	35.290	34.480	35.030	33.991	10,088,319
2025-02-18	35.470	35.890	34.940	35.000	33.962	9,316,956
2025-02-17	36.180	36.300	35.260	35.450	34.399	10,422,819
2025-02-14	36.010	36.940	35.900	36.300	35.224	7,965,979
2025-02-13	36.000	36.590	35.890	36.150	35.078	9,453,449
2025-02-12	35.490	36.860	35.300	36.250	35.175	14,850,218
2025-02-11	37.020	37.090	35.220	35.780	34.719	16,197,769
2025-02-10	37.600	37.920	36.610	37.190	36.087	15,570,437
2025-02-07	37.520	38.350	36.700	37.900	36.776	16,219,474
2025-02-06	38.200	38.590	37.150	38.590	37.446	6,982,503
2025-02-05	38.820	38.980	38.070	38.230	37.097	3,738,767
2025-01-27	39.350	40.170	38.560	38.610	37.465	5,329,829
2025-01-24	38.770	39.750	38.510	39.350	38.183	4,430,940

← NewerPage 7 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.