Yongxing Special Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	37.780	38.050	37.200	37.520	36.408	7,664,702
2024-10-29	39.040	39.470	37.880	37.930	36.805	11,820,729
2024-10-28	39.350	39.460	38.260	39.050	37.892	10,920,766
2024-10-25	36.910	39.580	36.910	39.330	38.164	23,107,605
2024-10-24	37.450	37.580	36.760	36.890	35.796	9,641,564
2024-10-23	37.390	38.490	36.660	37.800	36.679	18,946,861
2024-10-22	36.310	36.950	35.850	36.900	35.806	10,575,519
2024-10-21	36.440	37.170	36.000	36.280	35.204	12,357,792
2024-10-18	35.080	36.970	34.910	36.040	34.971	13,107,267
2024-10-17	35.990	36.080	35.010	35.080	34.040	6,892,226
2024-10-16	35.000	36.500	34.810	35.470	34.418	10,902,655
2024-10-15	36.430	36.730	35.450	35.460	34.409	7,958,780
2024-10-14	36.000	36.700	35.300	36.450	35.369	9,504,230
2024-10-11	38.000	38.100	35.440	35.940	34.874	13,035,270
2024-10-10	38.700	39.070	37.300	37.910	36.786	13,332,033
2024-10-09	41.800	41.800	38.790	38.790	37.155	20,851,432
2024-10-08	45.770	45.770	40.610	43.100	41.283	32,641,183
2024-09-30	40.210	41.670	38.650	41.610	39.856	25,860,980
2024-09-27	35.180	38.070	35.170	38.070	36.465	22,563,009
2024-09-26	33.110	34.630	32.800	34.610	33.151	10,149,746
2024-09-25	33.530	34.300	33.090	33.110	31.714	13,001,270
2024-09-24	30.810	33.300	30.810	33.100	31.705	18,771,354
2024-09-23	30.690	30.940	30.260	30.560	29.272	5,444,346
2024-09-20	31.600	31.640	30.500	30.690	29.396	8,343,260
2024-09-19	31.650	32.400	30.980	31.750	30.412	7,717,405
2024-09-18	32.370	32.650	31.480	31.530	30.201	7,377,256
2024-09-13	34.100	34.350	32.320	32.360	30.996	9,438,723
2024-09-12	34.300	35.250	33.910	34.010	32.576	12,793,051
2024-09-11	32.560	34.940	32.560	34.590	33.132	22,148,667
2024-09-10	31.870	32.970	31.750	32.410	31.044	8,472,430
2024-09-09	31.520	32.440	31.320	31.910	30.565	5,465,480
2024-09-06	32.200	32.480	31.660	31.750	30.412	3,777,130
2024-09-05	31.800	32.800	31.800	32.290	30.929	4,720,790
2024-09-04	31.910	32.530	31.780	31.940	30.594	6,547,682
2024-09-03	31.760	33.130	31.270	32.230	30.871	9,365,112
2024-09-02	32.220	32.770	31.670	31.690	30.354	8,388,727
2024-08-30	30.980	33.490	30.940	32.490	31.120	17,299,899
2024-08-29	30.220	31.590	29.920	31.250	29.933	5,896,845
2024-08-28	30.370	30.700	30.170	30.490	29.205	2,843,437
2024-08-27	30.990	31.030	30.370	30.550	29.262	3,833,903
2024-08-26	30.900	31.880	30.820	31.100	29.789	5,021,992
2024-08-23	31.240	31.530	30.660	30.810	29.511	4,431,320
2024-08-22	32.310	32.530	31.400	31.450	30.124	5,836,840
2024-08-21	31.130	32.880	30.860	32.500	31.130	10,412,089
2024-08-20	31.480	32.450	31.230	31.410	30.086	6,316,803
2024-08-19	31.440	31.860	31.360	31.440	30.115	3,701,571
2024-08-16	32.300	32.380	31.550	31.600	30.268	6,264,533
2024-08-15	31.860	32.740	31.610	32.190	30.833	5,734,764
2024-08-14	32.630	33.020	32.100	32.120	30.766	3,514,350
2024-08-13	32.510	33.080	32.120	32.750	31.369	4,675,230
2024-08-12	33.330	33.430	32.370	32.490	31.120	5,095,243
2024-08-09	33.680	34.000	33.100	33.160	31.762	5,839,260
2024-08-08	32.740	34.350	32.620	33.510	32.097	11,258,499
2024-08-07	32.670	33.040	32.100	32.800	31.417	4,996,061
2024-08-06	32.300	33.050	32.230	32.680	31.302	6,113,457
2024-08-05	32.270	33.400	31.910	31.940	30.594	6,939,195
2024-08-02	32.410	32.990	32.160	32.350	30.986	4,554,140
2024-08-01	33.400	33.650	32.240	32.560	31.187	7,743,620
2024-07-31	32.000	33.420	31.740	33.420	32.011	8,164,970
2024-07-30	32.150	32.300	31.730	31.890	30.546	3,920,060

← NewerPage 9 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.