Ningbo Yunsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.640	11.650	11.230	11.540	11.300	21,938,738
2022-02-07	11.500	11.870	11.410	11.670	11.427	24,636,496
2022-01-28	11.240	11.690	10.990	11.270	11.035	28,842,468
2022-01-27	11.260	11.630	11.010	11.010	10.781	18,956,682
2022-01-26	11.460	11.620	11.150	11.370	11.133	20,537,331
2022-01-25	12.120	12.180	11.440	11.490	11.251	28,032,343
2022-01-24	11.600	12.270	11.480	12.170	11.916	31,264,422
2022-01-21	11.990	12.020	11.610	11.700	11.456	27,314,717
2022-01-20	12.130	12.140	11.660	11.700	11.456	22,382,304
2022-01-19	12.190	12.390	11.850	12.050	11.799	27,981,527
2022-01-18	12.450	12.670	12.220	12.370	12.112	42,148,730
2022-01-17	11.860	12.300	11.650	12.280	12.024	36,276,410
2022-01-14	11.650	12.080	11.600	11.940	11.691	27,196,485
2022-01-13	12.200	12.230	11.700	11.800	11.554	33,160,967
2022-01-12	11.790	11.940	11.730	11.920	11.672	24,798,229
2022-01-11	11.910	11.990	11.600	11.670	11.427	32,820,293
2022-01-10	11.980	12.180	11.870	11.940	11.691	30,500,257
2022-01-07	12.740	12.800	12.020	12.120	11.868	48,237,151
2022-01-06	12.550	12.870	12.500	12.760	12.494	34,073,702
2022-01-05	13.000	13.190	12.520	12.580	12.318	48,191,454
2022-01-04	13.130	13.470	12.980	13.070	12.798	69,496,949
2021-12-31	13.240	13.700	12.800	13.210	12.935	101,615,661
2021-12-30	13.700	13.700	13.170	13.390	13.111	126,398,273
2021-12-29	12.500	12.620	12.340	12.450	12.191	27,830,334
2021-12-28	12.530	12.640	12.220	12.610	12.347	29,571,580
2021-12-27	12.220	12.590	12.060	12.430	12.171	35,792,570
2021-12-24	12.800	12.930	12.080	12.170	11.916	54,769,037
2021-12-23	13.170	13.250	12.750	12.800	12.533	35,064,167
2021-12-22	12.950	13.370	12.880	13.010	12.739	40,334,537
2021-12-21	12.650	13.390	12.650	13.040	12.768	61,559,134
2021-12-20	12.640	13.140	12.450	12.740	12.475	57,264,347
2021-12-17	13.310	13.390	12.610	12.690	12.426	76,477,805
2021-12-16	13.780	13.920	13.360	13.440	13.160	64,691,777
2021-12-15	13.270	14.090	13.270	13.760	13.473	95,807,960
2021-12-14	13.560	13.610	13.130	13.340	13.062	52,226,352
2021-12-13	13.450	13.660	13.360	13.510	13.229	42,290,837
2021-12-10	13.620	13.700	13.330	13.450	13.170	46,517,279
2021-12-09	14.030	14.090	13.500	13.510	13.229	69,244,655
2021-12-08	14.060	14.320	13.950	14.020	13.728	53,110,606
2021-12-07	14.950	14.950	13.750	14.100	13.806	78,621,231
2021-12-06	14.890	15.350	14.690	15.000	14.688	63,337,567
2021-12-03	15.180	15.630	14.800	15.130	14.815	67,601,585
2021-12-02	15.230	15.790	14.990	15.340	15.020	91,312,656
2021-12-01	15.950	16.340	15.000	15.470	15.148	96,229,267
2021-11-30	15.990	16.990	14.990	16.210	15.872	115,149,898
2021-11-29	14.900	16.300	14.580	15.770	15.441	111,576,972
2021-11-26	14.750	15.500	14.400	14.990	14.678	111,237,379
2021-11-25	14.420	15.250	14.080	14.590	14.286	124,746,465
2021-11-24	13.740	14.990	13.640	14.450	14.149	154,276,516
2021-11-23	14.000	14.310	13.450	13.630	13.346	129,632,939
2021-11-22	12.230	13.270	12.140	13.010	12.739	99,312,646
2021-11-19	12.510	12.600	12.080	12.230	11.975	83,072,416
2021-11-18	12.500	13.060	12.350	12.830	12.563	140,279,589
2021-11-17	11.060	11.990	11.060	11.990	11.740	51,016,803
2021-11-16	10.580	11.290	10.410	10.900	10.673	65,034,316
2021-11-15	10.570	11.000	10.520	10.580	10.360	37,042,261
2021-11-12	10.350	10.740	10.340	10.530	10.311	33,589,714
2021-11-11	10.520	10.640	10.280	10.350	10.134	36,135,090
2021-11-10	10.830	10.930	10.350	10.600	10.379	42,322,092
2021-11-09	11.070	11.110	10.830	10.930	10.702	35,868,493

← NewerPage 20 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.