Ningbo Yunsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.070 | 11.110 | 10.830 | 10.930 | 10.702 | 35,868,493 |
| 2021-11-08 | 10.970 | 11.330 | 10.750 | 11.030 | 10.800 | 70,491,040 |
| 2021-11-05 | 10.280 | 11.340 | 10.280 | 11.130 | 10.898 | 98,573,182 |
| 2021-11-04 | 9.900 | 10.370 | 9.760 | 10.310 | 10.095 | 33,819,735 |
| 2021-11-03 | 9.890 | 10.010 | 9.600 | 9.900 | 9.694 | 30,180,811 |
| 2021-11-02 | 10.220 | 10.400 | 9.700 | 9.980 | 9.772 | 37,152,176 |
| 2021-11-01 | 10.300 | 10.480 | 10.100 | 10.200 | 9.988 | 39,593,747 |
| 2021-10-29 | 10.340 | 10.760 | 10.240 | 10.480 | 10.262 | 28,143,528 |
| 2021-10-28 | 11.050 | 11.170 | 10.270 | 10.340 | 10.125 | 43,521,732 |
| 2021-10-27 | 11.260 | 11.430 | 11.010 | 11.110 | 10.879 | 25,321,434 |
| 2021-10-26 | 11.260 | 11.590 | 11.210 | 11.310 | 11.074 | 30,742,976 |
| 2021-10-25 | 10.900 | 11.370 | 10.840 | 11.270 | 11.035 | 25,959,866 |
| 2021-10-22 | 11.150 | 11.360 | 10.900 | 10.950 | 10.722 | 24,521,101 |
| 2021-10-21 | 11.270 | 11.550 | 11.100 | 11.250 | 11.016 | 25,486,123 |
| 2021-10-20 | 11.000 | 11.400 | 10.910 | 11.150 | 10.918 | 21,287,775 |
| 2021-10-19 | 11.260 | 11.330 | 10.980 | 11.070 | 10.839 | 28,620,254 |
| 2021-10-18 | 10.540 | 11.290 | 10.540 | 11.200 | 10.967 | 32,402,083 |
| 2021-10-15 | 10.610 | 10.810 | 10.540 | 10.630 | 10.409 | 19,406,165 |
| 2021-10-14 | 10.560 | 10.880 | 10.400 | 10.730 | 10.506 | 23,917,204 |
← NewerPage 21 of 21 · 1,219 trading days
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.