Ningbo Yunsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.710 | 5.870 | 5.660 | 5.860 | 5.860 | 11,886,180 |
| 2024-04-25 | 5.570 | 5.780 | 5.510 | 5.690 | 5.690 | 11,479,022 |
| 2024-04-24 | 5.520 | 5.590 | 5.440 | 5.580 | 5.580 | 12,227,278 |
| 2024-04-23 | 5.620 | 5.690 | 5.490 | 5.510 | 5.510 | 12,764,672 |
| 2024-04-22 | 5.680 | 5.780 | 5.580 | 5.630 | 5.630 | 12,962,442 |
| 2024-04-19 | 5.860 | 5.910 | 5.660 | 5.690 | 5.690 | 16,908,302 |
| 2024-04-18 | 6.010 | 6.030 | 5.840 | 5.860 | 5.860 | 12,946,678 |
| 2024-04-17 | 5.830 | 6.160 | 5.830 | 6.000 | 6.000 | 18,983,717 |
| 2024-04-16 | 6.230 | 6.260 | 5.740 | 5.740 | 5.740 | 19,597,714 |
| 2024-04-15 | 6.430 | 6.470 | 6.110 | 6.230 | 6.230 | 19,319,496 |
| 2024-04-12 | 6.500 | 6.550 | 6.400 | 6.420 | 6.420 | 9,826,060 |
| 2024-04-11 | 6.580 | 6.660 | 6.450 | 6.500 | 6.500 | 14,096,373 |
| 2024-04-10 | 6.710 | 6.740 | 6.570 | 6.600 | 6.600 | 13,586,082 |
| 2024-04-09 | 6.540 | 6.840 | 6.520 | 6.790 | 6.790 | 22,575,826 |
| 2024-04-08 | 6.680 | 6.780 | 6.550 | 6.560 | 6.560 | 18,352,643 |
| 2024-04-03 | 6.570 | 6.780 | 6.550 | 6.690 | 6.690 | 25,792,642 |
| 2024-04-02 | 6.490 | 6.600 | 6.480 | 6.550 | 6.550 | 9,396,573 |
| 2024-04-01 | 6.330 | 6.550 | 6.330 | 6.510 | 6.510 | 10,797,664 |
| 2024-03-29 | 6.240 | 6.410 | 6.230 | 6.370 | 6.370 | 8,828,674 |
| 2024-03-28 | 6.030 | 6.250 | 6.020 | 6.190 | 6.190 | 8,680,910 |
| 2024-03-27 | 6.280 | 6.290 | 6.020 | 6.020 | 6.020 | 9,632,224 |
| 2024-03-26 | 6.320 | 6.370 | 6.160 | 6.280 | 6.280 | 9,648,377 |
| 2024-03-25 | 6.420 | 6.530 | 6.310 | 6.320 | 6.320 | 11,864,640 |
| 2024-03-22 | 6.610 | 6.630 | 6.430 | 6.490 | 6.490 | 12,637,002 |
| 2024-03-21 | 6.630 | 6.660 | 6.510 | 6.600 | 6.600 | 12,153,414 |
| 2024-03-20 | 6.590 | 6.640 | 6.530 | 6.610 | 6.610 | 11,837,128 |
| 2024-03-19 | 6.650 | 6.760 | 6.590 | 6.610 | 6.610 | 15,457,044 |
| 2024-03-18 | 6.660 | 6.660 | 6.550 | 6.630 | 6.630 | 17,746,208 |
| 2024-03-15 | 6.480 | 6.620 | 6.400 | 6.600 | 6.600 | 18,100,560 |
| 2024-03-14 | 6.410 | 6.620 | 6.410 | 6.540 | 6.540 | 26,643,243 |
| 2024-03-13 | 6.580 | 6.620 | 6.450 | 6.470 | 6.470 | 22,360,948 |
| 2024-03-12 | 6.610 | 6.690 | 6.420 | 6.570 | 6.570 | 45,287,620 |
| 2024-03-11 | 6.600 | 6.840 | 6.580 | 6.700 | 6.700 | 53,098,914 |
| 2024-03-08 | 6.150 | 6.360 | 6.100 | 6.220 | 6.220 | 15,141,400 |
| 2024-03-07 | 6.150 | 6.400 | 6.150 | 6.150 | 6.150 | 20,016,334 |
| 2024-03-06 | 6.010 | 6.200 | 6.010 | 6.130 | 6.130 | 10,293,869 |
| 2024-03-05 | 6.090 | 6.230 | 6.050 | 6.070 | 6.070 | 11,222,340 |
| 2024-03-04 | 6.200 | 6.240 | 6.020 | 6.120 | 6.120 | 10,157,092 |
| 2024-03-01 | 6.120 | 6.220 | 6.100 | 6.180 | 6.180 | 9,857,774 |
| 2024-02-29 | 5.950 | 6.130 | 5.930 | 6.120 | 6.120 | 11,827,146 |
| 2024-02-28 | 6.260 | 6.500 | 5.970 | 5.990 | 5.990 | 19,846,676 |
| 2024-02-27 | 6.100 | 6.250 | 6.070 | 6.240 | 6.240 | 8,021,553 |
| 2024-02-26 | 6.020 | 6.220 | 6.020 | 6.110 | 6.110 | 11,696,519 |
| 2024-02-23 | 5.890 | 6.000 | 5.840 | 6.000 | 6.000 | 10,947,063 |
| 2024-02-22 | 5.850 | 5.930 | 5.780 | 5.880 | 5.880 | 8,688,266 |
| 2024-02-21 | 5.690 | 6.020 | 5.620 | 5.840 | 5.840 | 14,547,802 |
| 2024-02-20 | 5.750 | 5.790 | 5.630 | 5.720 | 5.720 | 11,534,173 |
| 2024-02-19 | 5.830 | 5.950 | 5.670 | 5.800 | 5.800 | 19,124,343 |
| 2024-02-08 | 5.750 | 5.920 | 5.590 | 5.780 | 5.780 | 28,935,068 |
| 2024-02-07 | 5.070 | 5.530 | 5.030 | 5.530 | 5.530 | 17,587,141 |
| 2024-02-06 | 4.750 | 5.110 | 4.550 | 5.030 | 5.030 | 22,522,979 |
| 2024-02-05 | 5.200 | 5.200 | 4.690 | 4.750 | 4.750 | 23,486,676 |
| 2024-02-02 | 5.580 | 5.700 | 5.030 | 5.210 | 5.210 | 18,526,783 |
| 2024-02-01 | 5.540 | 5.680 | 5.470 | 5.590 | 5.590 | 11,700,800 |
| 2024-01-31 | 5.990 | 6.070 | 5.550 | 5.580 | 5.580 | 19,262,511 |
| 2024-01-30 | 6.220 | 6.250 | 5.990 | 6.000 | 6.000 | 9,238,900 |
| 2024-01-29 | 6.480 | 6.490 | 6.260 | 6.280 | 6.280 | 6,370,794 |
| 2024-01-26 | 6.550 | 6.600 | 6.450 | 6.460 | 6.460 | 8,911,500 |
| 2024-01-25 | 6.470 | 6.580 | 6.420 | 6.570 | 6.570 | 10,076,313 |
| 2024-01-24 | 6.500 | 6.570 | 6.210 | 6.450 | 6.450 | 7,575,341 |
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.