Ningbo Yunsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.050	12.120	11.770	11.910	11.779	20,397,414
2023-02-02	12.420	12.450	12.050	12.100	11.967	30,228,240
2023-02-01	12.170	12.550	12.110	12.390	12.254	34,691,747
2023-01-31	11.890	12.250	11.860	12.180	12.046	28,494,433
2023-01-30	11.720	12.130	11.650	11.960	11.828	30,469,071
2023-01-20	11.210	11.600	11.190	11.570	11.443	20,223,240
2023-01-19	11.080	11.230	11.060	11.220	11.096	9,514,919
2023-01-18	11.130	11.210	11.090	11.100	10.978	8,826,228
2023-01-17	11.110	11.200	11.040	11.140	11.017	10,049,727
2023-01-16	11.100	11.220	10.980	11.110	10.988	14,497,468
2023-01-13	11.000	11.410	10.990	11.100	10.978	17,487,921
2023-01-12	11.090	11.170	10.930	10.990	10.869	14,961,896
2023-01-11	11.300	11.370	11.070	11.100	10.978	14,541,868
2023-01-10	11.520	11.580	11.190	11.300	11.176	20,030,504
2023-01-09	11.430	11.660	11.280	11.540	11.413	28,334,970
2023-01-06	11.140	11.480	11.080	11.350	11.225	36,481,788
2023-01-05	10.950	11.020	10.830	10.950	10.829	12,667,597
2023-01-04	10.950	11.090	10.770	10.850	10.731	15,726,020
2023-01-03	10.570	11.030	10.430	10.940	10.820	18,682,254
2022-12-30	10.730	10.890	10.520	10.550	10.434	13,239,471
2022-12-29	10.930	11.010	10.700	10.710	10.592	10,520,462
2022-12-28	11.000	11.160	10.850	10.970	10.849	13,832,479
2022-12-27	10.570	11.230	10.550	11.080	10.958	22,902,747
2022-12-26	10.450	10.610	10.410	10.580	10.464	9,388,902
2022-12-23	10.420	10.490	10.300	10.430	10.315	5,456,603
2022-12-22	10.610	10.650	10.390	10.420	10.305	10,880,900
2022-12-21	10.810	10.850	10.470	10.570	10.454	12,784,898
2022-12-20	10.880	10.940	10.720	10.770	10.651	9,118,603
2022-12-19	11.020	11.200	10.770	10.810	10.691	17,476,483
2022-12-16	11.110	11.490	11.010	11.080	10.958	21,524,622
2022-12-15	10.700	11.150	10.550	11.110	10.988	25,092,530
2022-12-14	10.830	10.980	10.690	10.750	10.632	13,123,027
2022-12-13	10.750	11.190	10.750	10.910	10.790	28,008,333
2022-12-12	10.600	10.830	10.580	10.760	10.642	20,635,560
2022-12-09	10.670	10.710	10.550	10.600	10.483	11,414,256
2022-12-08	10.820	10.860	10.620	10.680	10.562	13,055,178
2022-12-07	10.610	10.870	10.590	10.800	10.681	15,489,206
2022-12-06	10.700	10.940	10.620	10.640	10.523	21,812,196
2022-12-05	10.440	10.620	10.370	10.610	10.493	15,081,591
2022-12-02	10.420	10.530	10.330	10.390	10.276	9,121,368
2022-12-01	10.540	10.640	10.440	10.460	10.345	11,635,947
2022-11-30	10.430	10.540	10.370	10.450	10.335	8,405,735
2022-11-29	10.350	10.500	10.250	10.450	10.335	9,456,767
2022-11-28	10.250	10.360	10.120	10.310	10.197	7,477,213
2022-11-25	10.440	10.500	10.280	10.290	10.177	8,586,665
2022-11-24	10.450	10.680	10.390	10.470	10.355	10,713,039
2022-11-23	10.290	10.540	10.170	10.460	10.345	14,823,133
2022-11-22	10.680	10.870	10.330	10.440	10.325	22,962,390
2022-11-21	10.320	10.500	10.200	10.400	10.286	11,327,582
2022-11-18	10.470	10.560	10.320	10.320	10.206	10,675,417
2022-11-17	10.710	10.710	10.380	10.490	10.375	12,794,814
2022-11-16	10.890	10.910	10.630	10.660	10.543	10,317,113
2022-11-15	10.500	10.860	10.410	10.820	10.701	13,555,974
2022-11-14	10.990	11.040	10.500	10.540	10.424	16,972,307
2022-11-11	11.000	11.050	10.680	10.770	10.651	13,450,768
2022-11-10	10.970	10.970	10.570	10.650	10.533	17,197,911
2022-11-09	11.260	11.390	10.920	10.970	10.849	19,530,489
2022-11-08	11.190	11.230	10.910	11.190	11.067	16,732,731
2022-11-07	11.190	11.380	11.120	11.170	11.047	14,932,962
2022-11-04	10.750	11.230	10.680	11.170	11.047	22,379,307

← NewerPage 16 of 21 · 1,218 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.