Ningbo Yunsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.550	10.910	10.480	10.730	10.612	15,665,290
2022-11-02	10.450	10.790	10.440	10.660	10.543	18,780,743
2022-11-01	9.920	10.480	9.910	10.480	10.365	16,229,285
2022-10-31	9.870	10.050	9.550	9.910	9.801	21,006,741
2022-10-28	10.490	10.610	10.100	10.190	10.078	16,414,322
2022-10-27	11.030	11.140	10.520	10.550	10.434	20,770,806
2022-10-26	10.990	11.090	10.800	10.990	10.869	14,106,108
2022-10-25	10.800	10.980	10.500	10.870	10.750	9,698,092
2022-10-24	10.910	11.180	10.700	10.760	10.642	10,633,853
2022-10-21	10.920	11.080	10.800	10.880	10.760	8,209,605
2022-10-20	10.960	11.070	10.640	10.880	10.760	10,685,276
2022-10-19	11.110	11.240	11.000	11.010	10.889	8,827,181
2022-10-18	11.260	11.260	11.070	11.120	10.998	9,694,706
2022-10-17	11.160	11.210	11.020	11.190	11.067	11,624,212
2022-10-14	11.010	11.240	10.870	11.190	11.067	14,299,286
2022-10-13	10.840	11.130	10.800	10.880	10.760	10,176,676
2022-10-12	10.590	10.940	10.240	10.920	10.800	12,127,626
2022-10-11	10.410	10.620	10.350	10.510	10.394	6,637,445
2022-10-10	10.500	10.700	10.050	10.350	10.236	8,579,832
2022-09-30	10.920	10.950	10.500	10.510	10.394	9,468,385
2022-09-29	10.780	10.970	10.740	10.850	10.731	9,267,386
2022-09-28	11.110	11.120	10.680	10.680	10.562	11,250,202
2022-09-27	11.020	11.190	10.840	11.100	10.978	9,269,327
2022-09-26	11.010	11.220	10.810	11.010	10.889	13,673,930
2022-09-23	11.300	11.580	10.850	11.150	11.027	20,360,099
2022-09-22	11.080	11.460	11.020	11.300	11.176	11,259,877
2022-09-21	11.090	11.330	10.990	11.190	11.067	16,143,603
2022-09-20	10.720	11.180	10.710	11.090	10.968	15,663,892
2022-09-19	10.600	10.770	10.500	10.630	10.513	10,880,367
2022-09-16	11.030	11.080	10.670	10.700	10.582	11,096,288
2022-09-15	11.750	11.790	10.800	11.000	10.879	24,713,634
2022-09-14	11.830	11.890	11.620	11.690	11.561	11,584,396
2022-09-13	12.100	12.200	11.910	11.960	11.828	10,885,228
2022-09-09	12.150	12.250	11.950	12.010	11.878	11,474,614
2022-09-08	12.500	12.500	12.080	12.120	11.987	11,021,580
2022-09-07	12.280	12.590	12.220	12.400	12.263	14,287,983
2022-09-06	12.090	12.370	11.860	12.350	12.214	18,335,117
2022-09-05	11.940	12.190	11.780	12.060	11.927	11,341,029
2022-09-02	11.990	12.090	11.590	11.960	11.828	13,986,282
2022-09-01	12.010	12.290	11.850	11.960	11.828	14,003,198
2022-08-31	12.370	12.630	11.860	11.900	11.769	22,126,799
2022-08-30	12.210	12.500	12.130	12.370	12.234	18,355,500
2022-08-29	12.000	12.340	11.930	12.200	12.066	14,456,229
2022-08-26	12.410	12.600	12.100	12.310	12.174	18,002,378
2022-08-25	12.800	12.800	11.930	12.420	12.283	29,551,587
2022-08-24	13.370	13.380	12.500	12.530	12.392	38,310,551
2022-08-23	13.300	13.610	13.160	13.380	13.233	30,120,703
2022-08-22	12.860	13.430	12.730	13.350	13.203	31,860,156
2022-08-19	13.800	13.900	13.000	13.020	12.877	54,702,971
2022-08-18	13.720	14.100	13.510	13.850	13.698	41,828,038
2022-08-17	13.560	13.810	13.380	13.720	13.569	38,531,706
2022-08-16	14.500	14.750	13.400	13.750	13.599	79,887,429
2022-08-15	14.240	15.150	14.020	14.600	14.439	77,759,694
2022-08-12	14.110	14.870	14.010	14.220	14.063	59,951,650
2022-08-11	14.090	14.140	13.560	13.950	13.796	38,311,486
2022-08-10	14.220	14.380	13.830	14.060	13.905	32,708,397
2022-08-09	13.110	14.450	13.110	14.360	14.202	58,940,828
2022-08-08	12.950	13.470	12.720	13.170	13.025	32,517,535
2022-08-05	13.240	13.310	12.630	12.980	12.837	32,716,038
2022-08-04	13.510	13.740	12.960	13.200	13.055	29,702,605

← NewerPage 17 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.