Ningbo Yunsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.350 | 5.440 | 5.320 | 5.390 | 5.390 | 6,738,465 |
| 2024-07-24 | 5.400 | 5.460 | 5.330 | 5.360 | 5.360 | 7,591,900 |
| 2024-07-23 | 5.570 | 5.590 | 5.400 | 5.410 | 5.410 | 6,861,209 |
| 2024-07-22 | 5.550 | 5.610 | 5.510 | 5.560 | 5.560 | 5,645,400 |
| 2024-07-19 | 5.560 | 5.630 | 5.480 | 5.550 | 5.550 | 7,477,260 |
| 2024-07-18 | 5.590 | 5.650 | 5.520 | 5.580 | 5.580 | 9,054,255 |
| 2024-07-17 | 5.610 | 5.710 | 5.570 | 5.620 | 5.620 | 10,065,880 |
| 2024-07-16 | 5.500 | 5.650 | 5.500 | 5.630 | 5.630 | 10,906,186 |
| 2024-07-15 | 5.480 | 5.530 | 5.440 | 5.490 | 5.490 | 8,682,771 |
| 2024-07-12 | 5.440 | 5.500 | 5.400 | 5.480 | 5.480 | 9,730,575 |
| 2024-07-11 | 5.300 | 5.520 | 5.260 | 5.480 | 5.480 | 15,618,643 |
| 2024-07-10 | 5.250 | 5.480 | 5.220 | 5.240 | 5.240 | 16,754,400 |
| 2024-07-09 | 5.060 | 5.170 | 4.930 | 5.130 | 5.130 | 8,976,513 |
| 2024-07-08 | 5.200 | 5.200 | 5.050 | 5.070 | 5.070 | 8,482,600 |
| 2024-07-05 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2024-07-04 | 5.220 | 5.290 | 5.080 | 5.120 | 5.120 | 8,371,960 |
| 2024-07-03 | 5.200 | 5.320 | 5.200 | 5.270 | 5.270 | 9,104,195 |
| 2024-07-02 | 5.330 | 5.360 | 5.180 | 5.210 | 5.210 | 14,189,352 |
| 2024-07-01 | 5.400 | 5.590 | 5.260 | 5.390 | 5.390 | 21,771,864 |
| 2024-06-28 | 5.150 | 5.310 | 5.140 | 5.220 | 5.220 | 7,917,684 |
| 2024-06-27 | 5.270 | 5.310 | 5.150 | 5.170 | 5.170 | 7,117,144 |
| 2024-06-26 | 5.120 | 5.290 | 4.990 | 5.280 | 5.280 | 8,650,097 |
| 2024-06-25 | 5.040 | 5.120 | 5.010 | 5.060 | 5.060 | 8,750,441 |
| 2024-06-24 | 5.260 | 5.260 | 5.010 | 5.040 | 5.040 | 11,668,562 |
| 2024-06-21 | 5.330 | 5.370 | 5.260 | 5.260 | 5.260 | 5,474,522 |
| 2024-06-20 | 5.470 | 5.500 | 5.310 | 5.330 | 5.330 | 8,160,808 |
| 2024-06-19 | 5.550 | 5.570 | 5.450 | 5.470 | 5.470 | 5,373,616 |
| 2024-06-18 | 5.400 | 5.580 | 5.400 | 5.510 | 5.510 | 7,876,856 |
| 2024-06-17 | 5.460 | 5.490 | 5.370 | 5.410 | 5.410 | 6,317,092 |
| 2024-06-14 | 5.420 | 5.460 | 5.320 | 5.420 | 5.420 | 7,777,260 |
| 2024-06-13 | 5.500 | 5.520 | 5.380 | 5.430 | 5.430 | 6,006,583 |
| 2024-06-12 | 5.480 | 5.530 | 5.450 | 5.510 | 5.510 | 5,513,402 |
| 2024-06-11 | 5.460 | 5.490 | 5.300 | 5.460 | 5.460 | 7,308,675 |
| 2024-06-07 | 5.400 | 5.480 | 5.350 | 5.460 | 5.460 | 8,390,465 |
| 2024-06-06 | 5.560 | 5.630 | 5.280 | 5.340 | 5.340 | 12,915,170 |
| 2024-06-05 | 5.650 | 5.680 | 5.530 | 5.550 | 5.550 | 8,715,714 |
| 2024-06-04 | 5.670 | 5.720 | 5.580 | 5.650 | 5.650 | 8,031,153 |
| 2024-06-03 | 5.870 | 5.890 | 5.640 | 5.690 | 5.690 | 9,989,249 |
| 2024-05-31 | 5.860 | 5.920 | 5.840 | 5.850 | 5.850 | 5,408,980 |
| 2024-05-30 | 5.920 | 5.990 | 5.840 | 5.870 | 5.870 | 6,615,616 |
| 2024-05-29 | 5.810 | 5.990 | 5.800 | 5.940 | 5.940 | 9,391,760 |
| 2024-05-28 | 5.830 | 5.940 | 5.810 | 5.810 | 5.810 | 7,490,747 |
| 2024-05-27 | 5.850 | 5.900 | 5.700 | 5.850 | 5.850 | 9,594,736 |
| 2024-05-24 | 5.890 | 5.930 | 5.830 | 5.840 | 5.840 | 5,138,540 |
| 2024-05-23 | 6.050 | 6.050 | 5.870 | 5.890 | 5.890 | 9,067,100 |
| 2024-05-22 | 6.020 | 6.090 | 6.000 | 6.060 | 6.060 | 7,519,395 |
| 2024-05-21 | 6.170 | 6.210 | 5.950 | 6.000 | 6.000 | 12,600,400 |
| 2024-05-20 | 6.090 | 6.240 | 6.080 | 6.170 | 6.170 | 9,672,700 |
| 2024-05-17 | 6.010 | 6.090 | 5.970 | 6.080 | 6.080 | 8,376,200 |
| 2024-05-16 | 6.080 | 6.120 | 5.980 | 6.000 | 6.000 | 7,394,816 |
| 2024-05-15 | 6.070 | 6.130 | 6.020 | 6.050 | 6.050 | 6,802,500 |
| 2024-05-14 | 6.100 | 6.180 | 6.060 | 6.080 | 6.080 | 8,989,661 |
| 2024-05-13 | 6.260 | 6.260 | 6.050 | 6.090 | 6.090 | 13,573,295 |
| 2024-05-10 | 6.400 | 6.440 | 6.250 | 6.290 | 6.290 | 9,018,936 |
| 2024-05-09 | 6.200 | 6.430 | 6.180 | 6.370 | 6.370 | 11,345,935 |
| 2024-05-08 | 6.320 | 6.340 | 6.170 | 6.180 | 6.180 | 9,683,021 |
| 2024-05-07 | 6.240 | 6.310 | 6.180 | 6.290 | 6.290 | 9,653,097 |
| 2024-05-06 | 6.110 | 6.240 | 6.100 | 6.190 | 6.190 | 11,995,973 |
| 2024-04-30 | 6.140 | 6.170 | 5.970 | 6.020 | 6.020 | 12,529,278 |
| 2024-04-29 | 5.860 | 6.150 | 5.840 | 6.130 | 6.130 | 13,122,360 |
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.