Ningbo Yunsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 10.030 | 10.360 | 10.020 | 10.100 | 10.100 | 22,797,825 |
| 2026-10-21 | 10.170 | 10.190 | 10.060 | 10.070 | 10.070 | 13,146,930 |
| 2026-10-20 | 9.840 | 10.170 | 9.820 | 10.150 | 10.150 | 20,134,888 |
| 2026-10-19 | 9.840 | 9.970 | 9.630 | 9.920 | 9.920 | 19,664,084 |
| 2026-10-16 | 10.110 | 10.180 | 9.830 | 9.900 | 9.900 | 21,605,615 |
| 2026-10-15 | 10.030 | 10.150 | 9.980 | 10.010 | 10.010 | 24,379,250 |
| 2026-10-14 | 10.740 | 10.770 | 10.400 | 10.430 | 10.430 | 22,872,733 |
| 2026-10-13 | 10.660 | 10.880 | 10.490 | 10.800 | 10.800 | 19,112,262 |
| 2026-10-12 | 10.920 | 11.080 | 10.780 | 10.810 | 10.810 | 20,891,690 |
| 2026-10-09 | 10.890 | 10.910 | 10.410 | 10.880 | 10.880 | 27,090,850 |
| 2026-10-08 | 10.950 | 11.320 | 10.740 | 10.810 | 10.810 | 27,219,350 |
| 2026-09-30 | 10.760 | 10.840 | 10.680 | 10.710 | 10.710 | 11,130,102 |
| 2026-09-29 | 10.700 | 10.820 | 10.660 | 10.760 | 10.760 | 10,533,623 |
| 2026-09-28 | 11.110 | 11.160 | 10.620 | 10.690 | 10.690 | 22,244,916 |
| 2026-09-24 | 11.290 | 11.370 | 11.100 | 11.120 | 11.120 | 13,875,202 |
| 2026-09-23 | 11.400 | 11.430 | 11.240 | 11.330 | 11.330 | 15,744,517 |
| 2026-09-22 | 11.460 | 11.640 | 11.380 | 11.430 | 11.430 | 25,495,021 |
Page 1 of 1 · 17 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.