Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	39.200	39.600	38.900	38.930	37.776	5,098,789
2025-01-22	39.010	39.110	38.570	38.920	37.766	3,608,960
2025-01-21	40.980	41.100	39.030	39.240	38.077	8,404,660
2025-01-20	40.280	41.690	40.130	40.940	39.726	6,365,200
2025-01-17	40.180	41.780	40.100	40.230	39.037	5,306,200
2025-01-16	40.480	40.490	39.610	40.070	38.882	4,667,320
2025-01-15	39.680	40.600	39.250	40.470	39.270	8,064,297
2025-01-14	38.480	39.780	38.210	39.660	38.484	7,114,149
2025-01-13	37.160	38.780	37.010	38.550	37.407	7,731,706
2025-01-10	38.200	38.570	37.210	37.260	36.155	4,243,795
2025-01-09	37.830	38.600	37.520	38.260	37.126	5,002,313
2025-01-08	38.860	39.150	37.470	38.060	36.932	5,198,574
2025-01-07	37.690	39.110	37.290	39.030	37.873	7,273,476
2025-01-06	37.990	39.180	37.500	38.070	36.941	7,279,056
2025-01-03	37.960	39.110	37.240	37.300	36.194	7,645,714
2025-01-02	37.690	39.260	37.010	37.990	36.864	10,577,467
2024-12-31	38.880	38.940	37.630	37.720	36.602	7,799,712
2024-12-30	39.000	39.270	38.600	38.900	37.747	6,205,984
2024-12-27	39.410	39.720	39.010	39.350	38.183	4,009,130
2024-12-26	39.500	39.650	39.080	39.290	38.125	3,891,650
2024-12-25	40.560	40.800	39.100	39.400	38.232	6,862,435
2024-12-24	40.360	41.300	40.270	40.740	39.532	5,102,113
2024-12-23	41.700	41.880	40.230	40.270	39.076	5,584,658
2024-12-20	41.250	42.000	41.110	41.820	40.580	4,728,139
2024-12-19	41.220	41.370	40.590	41.120	39.901	4,367,460
2024-12-18	41.870	42.350	41.550	41.680	40.444	3,490,118
2024-12-17	42.330	43.390	41.620	41.860	40.619	4,324,411
2024-12-16	42.820	43.130	41.800	42.800	41.531	7,153,526
2024-12-13	44.000	44.570	42.800	42.800	41.531	10,335,928
2024-12-12	42.900	45.900	41.730	44.710	43.384	16,050,083
2024-12-11	42.500	43.400	42.250	42.900	41.628	7,056,497
2024-12-10	43.280	43.850	42.360	42.500	41.240	9,885,089
2024-12-09	42.300	42.580	41.520	41.800	40.561	4,632,916
2024-12-06	41.870	42.600	41.350	42.430	41.172	7,884,778
2024-12-05	43.100	43.180	41.390	42.020	40.774	11,235,919
2024-12-04	44.280	44.390	43.020	43.240	41.958	5,817,394
2024-12-03	44.120	45.000	43.650	44.120	42.812	6,175,327
2024-12-02	43.910	44.590	43.200	44.130	42.822	5,852,693
2024-11-29	44.350	45.160	43.800	43.900	42.598	7,863,454
2024-11-28	45.070	45.100	43.850	44.340	43.025	7,658,167
2024-11-27	44.420	45.390	43.200	45.390	44.044	7,253,894
2024-11-26	46.130	46.320	44.600	44.720	43.394	7,621,720
2024-11-25	46.010	48.190	45.840	46.250	44.879	9,991,450
2024-11-22	47.140	48.650	46.410	46.410	45.034	11,675,497
2024-11-21	46.440	48.650	46.300	48.110	46.684	15,556,480
2024-11-20	46.790	47.480	45.650	46.680	45.296	18,089,303
2024-11-19	43.000	46.790	42.720	46.790	45.403	16,629,306
2024-11-18	44.520	44.880	42.190	42.540	41.279	12,184,562
2024-11-15	46.440	46.880	43.780	43.880	42.579	19,237,289
2024-11-14	49.520	50.280	46.800	46.910	45.519	20,214,141
2024-11-13	46.740	50.640	46.660	50.000	48.518	27,467,168
2024-11-12	46.040	49.560	46.040	46.970	45.577	36,087,293
2024-11-11	42.490	45.260	42.000	45.050	43.714	19,679,618
2024-11-08	43.250	44.980	42.000	42.240	40.988	16,899,221
2024-11-07	41.000	42.580	41.000	42.340	41.085	11,889,720
2024-11-06	40.500	44.100	40.410	41.920	40.677	24,659,337
2024-11-05	39.390	40.600	39.100	40.410	39.212	12,926,391
2024-11-04	39.250	40.210	38.970	39.430	38.261	10,633,129
2024-11-01	38.400	40.880	38.280	39.250	38.086	19,423,244
2024-10-31	37.500	39.040	37.150	38.660	37.514	13,774,783

← NewerPage 8 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.