Ningbo Yunsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.100	14.380	13.200	13.520	13.371	57,454,065
2022-08-02	14.010	14.040	13.160	13.450	13.302	49,704,278
2022-08-01	14.210	14.330	13.940	14.290	14.133	30,943,814
2022-07-29	14.200	14.530	13.920	14.300	14.143	41,224,227
2022-07-28	13.980	14.390	13.790	14.030	13.876	45,067,890
2022-07-27	12.970	13.860	12.850	13.780	13.628	49,189,023
2022-07-26	12.670	13.100	12.480	12.940	12.798	17,659,025
2022-07-25	13.000	13.100	12.640	12.800	12.659	19,835,938
2022-07-22	13.110	13.300	12.800	13.040	12.896	20,104,651
2022-07-21	13.120	13.320	12.830	13.110	12.966	19,084,146
2022-07-20	13.280	13.310	12.960	13.210	13.065	23,871,773
2022-07-19	12.880	13.850	12.780	13.300	13.154	45,757,250
2022-07-18	12.980	13.170	12.530	12.900	12.758	30,755,787
2022-07-15	12.460	13.490	12.360	12.980	12.837	54,414,699
2022-07-14	11.820	12.500	11.760	12.450	12.313	28,103,711
2022-07-13	11.920	12.090	11.610	11.890	11.759	22,338,241
2022-07-12	12.150	12.390	11.800	11.820	11.690	27,633,090
2022-07-11	12.660	12.880	11.910	12.120	11.987	46,364,561
2022-07-08	13.370	13.460	12.800	12.810	12.669	27,329,162
2022-07-07	13.320	13.450	12.890	13.390	13.243	28,882,729
2022-07-06	13.000	13.540	12.950	13.300	13.154	48,417,833
2022-07-05	12.850	13.640	12.840	13.230	13.084	62,192,025
2022-07-04	12.450	12.780	12.130	12.560	12.422	29,647,955
2022-07-01	12.530	12.610	12.150	12.370	12.234	31,966,947
2022-06-30	12.600	12.890	12.300	12.600	12.461	36,384,290
2022-06-29	13.000	13.500	12.400	12.420	12.283	57,474,850
2022-06-28	12.370	13.500	12.370	13.240	13.094	61,697,542
2022-06-27	12.460	12.910	12.350	12.500	12.362	52,515,226
2022-06-24	12.130	12.480	11.860	12.370	12.234	55,741,469
2022-06-23	11.330	12.150	11.310	11.930	11.799	51,606,007
2022-06-22	11.920	12.040	11.160	11.290	11.166	52,106,310
2022-06-21	11.930	12.360	11.600	11.910	11.779	69,035,142
2022-06-20	12.280	12.280	11.530	11.940	11.809	89,443,348
2022-06-17	10.560	11.770	10.500	11.770	11.640	53,668,441
2022-06-16	10.570	11.040	10.570	10.700	10.582	25,640,884
2022-06-15	10.520	10.920	10.420	10.560	10.444	36,090,174
2022-06-14	10.600	10.680	10.290	10.590	10.473	28,638,540
2022-06-13	10.670	10.930	10.530	10.710	10.592	39,267,808
2022-06-10	9.850	10.850	9.800	10.700	10.582	45,423,787
2022-06-09	10.180	10.180	9.860	9.930	9.821	14,856,665
2022-06-08	9.980	10.130	9.770	10.090	9.979	21,189,532
2022-06-07	10.230	10.290	9.990	10.070	9.860	21,704,117
2022-06-06	10.020	10.400	9.970	10.300	10.085	29,843,326
2022-06-02	9.530	10.020	9.450	9.930	9.723	31,714,025
2022-06-01	9.540	9.640	9.460	9.530	9.331	15,787,602
2022-05-31	9.280	9.640	9.170	9.560	9.361	20,088,454
2022-05-30	9.390	9.410	9.230	9.310	9.116	13,598,438
2022-05-27	9.430	9.530	9.250	9.350	9.155	15,455,643
2022-05-26	9.290	9.550	9.090	9.350	9.155	20,679,348
2022-05-25	9.160	9.330	9.130	9.310	9.116	16,845,333
2022-05-24	9.700	9.720	9.150	9.160	8.969	28,330,314
2022-05-23	9.800	9.870	9.520	9.700	9.498	37,464,135
2022-05-20	9.340	9.790	9.170	9.770	9.566	44,755,083
2022-05-19	8.940	9.360	8.910	9.200	9.008	24,427,775
2022-05-18	9.070	9.210	8.970	9.110	8.920	18,800,277
2022-05-17	8.880	9.100	8.720	9.060	8.871	19,165,129
2022-05-16	8.940	9.140	8.810	8.860	8.675	16,656,712
2022-05-13	8.960	9.010	8.780	8.880	8.695	15,841,940
2022-05-12	8.930	9.050	8.740	8.920	8.734	20,564,371
2022-05-11	8.720	9.270	8.720	8.910	8.724	31,262,804

← NewerPage 18 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.