Ningbo Yunsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.370	8.460	8.300	8.340	8.248	9,597,992
2023-04-28	8.470	8.570	8.400	8.420	8.327	10,952,123
2023-04-27	8.560	8.590	8.410	8.480	8.387	8,590,208
2023-04-26	8.330	8.720	8.310	8.560	8.466	14,396,610
2023-04-25	8.460	8.560	8.220	8.330	8.238	11,578,584
2023-04-24	8.730	8.790	8.450	8.490	8.397	20,579,412
2023-04-21	9.190	9.200	8.800	8.840	8.743	20,470,043
2023-04-20	9.510	9.530	9.160	9.170	9.069	19,513,166
2023-04-19	9.710	9.750	9.500	9.510	9.405	11,177,938
2023-04-18	9.780	9.800	9.680	9.740	9.633	7,938,160
2023-04-17	9.720	9.800	9.630	9.770	9.662	8,762,873
2023-04-14	9.620	9.740	9.620	9.650	9.544	6,025,753
2023-04-13	9.790	9.850	9.630	9.640	9.534	9,451,862
2023-04-12	9.650	9.800	9.560	9.790	9.682	12,219,160
2023-04-11	9.520	9.650	9.440	9.630	9.524	7,995,328
2023-04-10	9.610	9.650	9.500	9.540	9.435	7,673,369
2023-04-07	9.680	9.700	9.600	9.630	9.524	6,239,930
2023-04-06	9.640	9.720	9.540	9.670	9.564	7,516,968
2023-04-04	9.740	9.760	9.610	9.630	9.524	9,061,234
2023-04-03	9.600	9.790	9.570	9.760	9.653	10,416,182
2023-03-31	9.530	9.670	9.510	9.600	9.494	7,610,268
2023-03-30	9.510	9.550	9.290	9.520	9.415	10,221,270
2023-03-29	9.580	9.630	9.500	9.510	9.405	8,335,768
2023-03-28	9.730	9.760	9.560	9.570	9.465	11,376,304
2023-03-27	9.890	9.920	9.700	9.730	9.623	12,753,700
2023-03-24	10.090	10.150	9.870	9.890	9.781	17,001,258
2023-03-23	9.860	9.860	9.780	9.820	9.712	9,578,970
2023-03-22	9.930	9.980	9.830	9.860	9.751	9,645,288
2023-03-21	9.800	9.920	9.750	9.920	9.811	8,565,170
2023-03-20	9.740	9.810	9.640	9.760	9.653	7,829,358
2023-03-17	9.710	9.780	9.670	9.700	9.593	7,132,250
2023-03-16	9.900	9.920	9.630	9.660	9.554	10,000,847
2023-03-15	9.880	9.960	9.880	9.900	9.791	7,797,643
2023-03-14	10.000	10.010	9.630	9.840	9.732	12,812,484
2023-03-13	10.010	10.080	9.910	9.990	9.880	9,529,203
2023-03-10	10.160	10.280	10.020	10.070	9.959	11,717,639
2023-03-09	10.200	10.230	10.100	10.170	10.058	7,328,134
2023-03-08	10.120	10.190	10.070	10.150	10.038	9,108,912
2023-03-07	10.370	10.380	10.160	10.170	10.058	14,310,232
2023-03-06	10.300	10.400	10.300	10.370	10.256	13,055,703
2023-03-03	10.350	10.420	10.230	10.360	10.246	17,862,469
2023-03-02	10.910	10.920	10.300	10.400	10.286	58,050,050
2023-03-01	11.150	11.200	11.090	11.180	11.057	8,789,474
2023-02-28	11.150	11.200	11.030	11.170	11.047	8,339,600
2023-02-27	11.200	11.250	11.080	11.110	10.988	8,029,019
2023-02-24	11.360	11.390	11.150	11.240	11.116	8,221,063
2023-02-23	11.280	11.420	11.240	11.390	11.265	9,823,098
2023-02-22	11.300	11.380	11.220	11.270	11.146	10,945,336
2023-02-21	11.280	11.420	11.210	11.370	11.245	14,885,455
2023-02-20	11.190	11.270	10.970	11.250	11.126	16,534,394
2023-02-17	11.190	11.330	11.090	11.170	11.047	13,489,880
2023-02-16	11.760	11.760	11.110	11.190	11.067	31,266,312
2023-02-15	11.930	11.950	11.720	11.730	11.601	12,654,506
2023-02-14	11.940	12.050	11.810	11.900	11.769	13,861,497
2023-02-13	11.700	12.020	11.700	11.900	11.769	17,301,841
2023-02-10	11.990	12.020	11.700	11.790	11.660	14,261,389
2023-02-09	11.690	12.020	11.640	12.000	11.868	15,648,782
2023-02-08	11.890	11.960	11.720	11.730	11.601	11,347,533
2023-02-07	11.830	11.990	11.730	11.920	11.789	17,295,324
2023-02-06	11.900	11.920	11.710	11.830	11.700	16,076,788

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.1000 CNY
2022-06-08	0.1000 CNY
2021-06-25	0.1000 CNY
2020-07-08	0.0400 CNY
2019-07-15	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.