Ningbo Yunsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.500	8.830	8.370	8.780	8.597	20,674,307
2022-05-09	8.380	8.740	8.210	8.640	8.460	28,654,147
2022-05-06	8.210	8.350	8.120	8.280	8.108	19,445,201
2022-05-05	8.510	8.720	8.400	8.540	8.362	21,586,875
2022-04-29	8.230	8.650	8.070	8.550	8.372	34,338,151
2022-04-28	8.510	8.640	8.310	8.380	8.205	23,521,891
2022-04-27	7.790	8.580	7.730	8.510	8.333	25,437,317
2022-04-26	7.970	8.230	7.800	7.830	7.667	19,447,348
2022-04-25	8.600	8.620	8.000	8.030	7.863	24,020,478
2022-04-22	8.940	9.010	8.700	8.840	8.656	14,962,291
2022-04-21	9.400	9.480	8.990	9.060	8.871	18,644,988
2022-04-20	9.700	9.810	9.350	9.400	9.204	15,235,147
2022-04-19	9.570	9.850	9.510	9.700	9.498	20,304,717
2022-04-18	9.330	9.610	9.130	9.540	9.341	16,982,200
2022-04-15	9.550	9.560	9.300	9.440	9.243	15,103,536
2022-04-14	9.590	9.670	9.480	9.550	9.351	15,313,756
2022-04-13	9.880	9.880	9.490	9.490	9.292	16,651,138
2022-04-12	9.520	9.840	9.400	9.820	9.615	23,074,784
2022-04-11	10.060	10.140	9.490	9.520	9.322	34,414,901
2022-04-08	10.320	10.430	10.080	10.160	9.948	17,360,215
2022-04-07	10.490	10.620	10.360	10.360	10.144	21,189,006
2022-04-06	11.000	11.010	10.560	10.630	10.409	27,516,989
2022-04-01	11.030	11.110	10.850	11.010	10.781	13,599,713
2022-03-31	11.350	11.400	10.880	11.030	10.800	27,061,151
2022-03-30	10.900	11.500	10.880	11.400	11.163	30,912,787
2022-03-29	11.100	11.100	10.730	10.810	10.585	14,229,342
2022-03-28	11.210	11.210	10.860	11.020	10.790	19,122,819
2022-03-25	11.610	11.650	11.280	11.360	11.123	20,757,662
2022-03-24	11.570	11.600	11.270	11.390	11.153	17,546,018
2022-03-23	11.610	11.750	11.500	11.640	11.398	15,903,707
2022-03-22	11.600	11.710	11.400	11.560	11.319	18,632,016
2022-03-21	11.480	11.730	11.320	11.650	11.407	33,441,823
2022-03-18	11.480	11.530	11.120	11.310	11.074	25,860,212
2022-03-17	11.470	11.700	11.400	11.440	11.202	32,972,232
2022-03-16	11.000	11.330	10.550	11.260	11.025	31,292,102
2022-03-15	11.300	11.420	10.810	10.820	10.595	26,714,624
2022-03-14	11.530	11.720	11.370	11.370	11.133	18,655,838
2022-03-11	11.380	11.810	11.110	11.700	11.456	29,381,051
2022-03-10	11.840	11.860	11.550	11.590	11.349	25,193,458
2022-03-09	11.580	11.680	10.940	11.450	11.211	28,632,917
2022-03-08	12.250	12.350	11.440	11.550	11.309	37,352,816
2022-03-07	12.220	12.580	11.880	12.060	11.809	32,564,503
2022-03-04	12.690	12.940	12.300	12.380	12.122	38,274,341
2022-03-03	12.810	12.900	12.690	12.820	12.553	31,797,195
2022-03-02	12.800	12.890	12.600	12.770	12.504	30,770,886
2022-03-01	13.340	13.370	12.720	12.980	12.710	51,813,035
2022-02-28	13.260	13.410	12.940	13.330	13.052	47,252,747
2022-02-25	13.700	13.840	13.250	13.410	13.131	71,274,719
2022-02-24	13.630	14.320	12.930	13.570	13.287	110,941,225
2022-02-23	12.790	14.160	12.700	13.480	13.199	73,905,431
2022-02-22	12.500	12.890	12.420	12.870	12.602	42,371,599
2022-02-21	12.400	12.820	12.380	12.610	12.347	31,250,825
2022-02-18	12.320	12.450	12.190	12.420	12.161	24,222,250
2022-02-17	12.490	12.730	12.410	12.490	12.230	34,247,933
2022-02-16	12.390	12.870	12.300	12.640	12.377	46,799,642
2022-02-15	12.380	12.450	12.040	12.250	11.995	28,653,698
2022-02-14	11.600	12.350	11.560	12.220	11.965	38,152,768
2022-02-11	12.020	12.080	11.670	11.730	11.486	25,754,910
2022-02-10	11.890	12.320	11.850	12.120	11.868	35,635,165
2022-02-09	11.550	11.930	11.400	11.910	11.662	30,800,393

← NewerPage 19 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.