Ningbo Yunsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.850	6.980	6.800	6.960	6.960	7,227,421
2023-10-27	6.830	6.930	6.750	6.890	6.890	7,822,840
2023-10-26	6.770	6.850	6.650	6.830	6.830	8,761,973
2023-10-25	6.700	6.850	6.680	6.790	6.790	8,424,423
2023-10-24	6.530	6.780	6.510	6.690	6.690	8,974,462
2023-10-23	6.800	6.800	6.520	6.530	6.530	7,792,782
2023-10-20	6.760	6.940	6.740	6.830	6.830	6,652,962
2023-10-19	6.790	6.930	6.750	6.760	6.760	6,263,525
2023-10-18	7.020	7.040	6.800	6.840	6.840	7,202,679
2023-10-17	7.070	7.070	6.980	7.020	7.020	4,980,500
2023-10-16	7.290	7.290	7.030	7.060	7.060	11,187,634
2023-10-13	7.310	7.320	7.240	7.290	7.290	5,369,620
2023-10-12	7.250	7.350	7.210	7.340	7.340	8,269,045
2023-10-11	7.150	7.280	7.110	7.190	7.190	7,645,379
2023-10-10	7.140	7.190	7.110	7.120	7.120	3,703,480
2023-10-09	7.160	7.180	7.090	7.110	7.110	3,896,702
2023-09-28	7.140	7.200	7.120	7.160	7.160	4,411,040
2023-09-27	7.110	7.230	7.090	7.140	7.140	5,022,450
2023-09-26	7.210	7.210	7.100	7.110	7.110	3,814,888
2023-09-25	7.230	7.250	7.170	7.210	7.210	4,770,504
2023-09-22	7.080	7.250	7.050	7.230	7.230	6,041,365
2023-09-21	7.170	7.190	7.080	7.110	7.110	4,358,800
2023-09-20	7.190	7.220	7.150	7.150	7.150	3,383,127
2023-09-19	7.260	7.300	7.170	7.210	7.210	5,233,080
2023-09-18	7.230	7.340	7.170	7.310	7.310	5,790,780
2023-09-15	7.210	7.270	7.180	7.250	7.250	4,500,200
2023-09-14	7.250	7.250	7.150	7.180	7.180	4,147,445
2023-09-13	7.350	7.360	7.200	7.240	7.240	5,395,390
2023-09-12	7.370	7.410	7.320	7.350	7.350	5,594,962
2023-09-11	7.240	7.390	7.180	7.350	7.350	7,392,990
2023-09-08	7.220	7.300	7.180	7.240	7.240	4,094,124
2023-09-07	7.420	7.420	7.210	7.220	7.220	8,806,822
2023-09-06	7.330	7.420	7.250	7.410	7.410	6,765,778
2023-09-05	7.330	7.370	7.270	7.340	7.340	6,252,855
2023-09-04	7.150	7.370	7.120	7.370	7.370	11,554,416
2023-09-01	7.110	7.170	7.090	7.110	7.110	5,981,700
2023-08-31	7.270	7.280	7.070	7.120	7.120	12,124,883
2023-08-30	7.440	7.520	7.300	7.350	7.350	9,630,667
2023-08-29	7.250	7.490	7.230	7.440	7.440	8,855,080
2023-08-28	7.460	7.530	7.200	7.250	7.250	12,829,106
2023-08-25	7.390	7.400	7.130	7.160	7.160	8,291,010
2023-08-24	7.570	7.590	7.320	7.380	7.380	7,546,490
2023-08-23	7.690	7.690	7.500	7.510	7.510	4,492,000
2023-08-22	7.660	7.730	7.590	7.690	7.690	5,311,480
2023-08-21	7.620	7.790	7.620	7.650	7.650	4,872,889
2023-08-18	7.930	7.980	7.630	7.650	7.650	10,156,300
2023-08-17	7.920	7.990	7.880	7.950	7.950	4,687,300
2023-08-16	7.940	8.040	7.910	7.940	7.940	3,661,814
2023-08-15	7.970	8.070	7.890	7.990	7.990	4,511,838
2023-08-14	7.890	8.050	7.830	8.000	8.000	8,012,560
2023-08-11	8.180	8.220	7.970	7.970	7.970	8,442,918
2023-08-10	8.270	8.280	8.160	8.180	8.180	6,297,742
2023-08-09	8.170	8.290	8.140	8.270	8.270	9,811,432
2023-08-08	8.300	8.300	8.170	8.240	8.240	13,540,645
2023-08-07	8.020	8.350	7.990	8.350	8.350	25,874,047
2023-08-04	8.070	8.090	7.990	8.020	8.020	7,359,660
2023-08-03	8.060	8.070	7.970	8.020	8.020	5,839,755
2023-08-02	8.120	8.250	8.050	8.060	8.060	11,486,200
2023-08-01	8.030	8.140	7.970	8.130	8.130	13,142,978
2023-07-31	7.930	8.050	7.930	8.040	8.040	8,977,018

← NewerPage 13 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.