Ningbo Yunsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7.930 | 8.050 | 7.930 | 8.040 | 8.040 | 8,977,018 |
| 2023-07-28 | 7.830 | 7.960 | 7.780 | 7.920 | 7.920 | 6,976,318 |
| 2023-07-27 | 7.930 | 7.960 | 7.830 | 7.850 | 7.850 | 6,079,976 |
| 2023-07-26 | 7.960 | 7.960 | 7.860 | 7.910 | 7.910 | 6,259,509 |
| 2023-07-25 | 7.870 | 7.960 | 7.870 | 7.940 | 7.940 | 7,378,453 |
| 2023-07-24 | 7.850 | 7.890 | 7.800 | 7.820 | 7.820 | 5,777,477 |
| 2023-07-21 | 7.860 | 7.960 | 7.830 | 7.870 | 7.870 | 6,884,404 |
| 2023-07-20 | 7.980 | 8.040 | 7.880 | 7.890 | 7.890 | 8,985,740 |
| 2023-07-19 | 7.990 | 8.080 | 7.950 | 7.980 | 7.980 | 7,616,231 |
| 2023-07-18 | 8.010 | 8.090 | 7.920 | 8.060 | 8.060 | 12,575,329 |
| 2023-07-17 | 8.150 | 8.150 | 7.870 | 8.010 | 8.010 | 26,194,160 |
| 2023-07-14 | 8.760 | 8.760 | 8.510 | 8.540 | 8.540 | 18,704,327 |
| 2023-07-13 | 8.750 | 8.840 | 8.710 | 8.750 | 8.750 | 14,966,258 |
| 2023-07-12 | 8.840 | 9.150 | 8.710 | 8.780 | 8.780 | 29,998,549 |
| 2023-07-11 | 8.710 | 8.930 | 8.580 | 8.920 | 8.920 | 22,957,604 |
| 2023-07-10 | 8.760 | 8.830 | 8.670 | 8.720 | 8.720 | 14,561,020 |
| 2023-07-07 | 8.990 | 8.990 | 8.640 | 8.770 | 8.770 | 23,332,012 |
| 2023-07-06 | 9.250 | 9.260 | 9.010 | 9.080 | 8.980 | 39,776,172 |
| 2023-07-05 | 8.820 | 9.680 | 8.740 | 9.460 | 9.356 | 75,981,303 |
| 2023-07-04 | 8.800 | 8.960 | 8.740 | 8.800 | 8.703 | 21,262,107 |
| 2023-07-03 | 8.950 | 8.960 | 8.750 | 8.800 | 8.703 | 36,094,467 |
| 2023-06-30 | 8.760 | 9.070 | 8.620 | 8.870 | 8.772 | 63,030,301 |
| 2023-06-29 | 7.900 | 8.730 | 7.880 | 8.730 | 8.634 | 44,632,675 |
| 2023-06-28 | 8.050 | 8.060 | 7.830 | 7.940 | 7.853 | 9,719,449 |
| 2023-06-27 | 8.000 | 8.080 | 7.940 | 8.020 | 7.932 | 8,516,074 |
| 2023-06-26 | 7.900 | 8.210 | 7.830 | 8.040 | 7.952 | 15,741,608 |
| 2023-06-21 | 8.050 | 8.130 | 7.910 | 7.920 | 7.833 | 7,379,822 |
| 2023-06-20 | 8.030 | 8.130 | 7.950 | 8.070 | 7.981 | 8,931,244 |
| 2023-06-19 | 8.080 | 8.110 | 8.000 | 8.000 | 7.912 | 6,819,616 |
| 2023-06-16 | 7.990 | 8.100 | 7.930 | 8.070 | 7.981 | 10,719,495 |
| 2023-06-15 | 7.790 | 7.990 | 7.730 | 7.980 | 7.892 | 10,685,877 |
| 2023-06-14 | 7.950 | 7.980 | 7.780 | 7.790 | 7.704 | 6,367,339 |
| 2023-06-13 | 7.800 | 8.040 | 7.770 | 7.940 | 7.853 | 10,236,715 |
| 2023-06-12 | 7.670 | 7.880 | 7.620 | 7.820 | 7.734 | 8,903,624 |
| 2023-06-09 | 7.680 | 7.710 | 7.530 | 7.690 | 7.605 | 9,915,131 |
| 2023-06-08 | 7.730 | 7.790 | 7.640 | 7.670 | 7.586 | 6,557,428 |
| 2023-06-07 | 7.880 | 7.900 | 7.720 | 7.730 | 7.645 | 7,170,800 |
| 2023-06-06 | 8.110 | 8.110 | 7.850 | 7.870 | 7.783 | 8,549,849 |
| 2023-06-05 | 8.100 | 8.130 | 8.040 | 8.080 | 7.991 | 5,852,123 |
| 2023-06-02 | 7.820 | 8.120 | 7.820 | 8.090 | 8.001 | 13,415,515 |
| 2023-06-01 | 7.810 | 7.920 | 7.700 | 7.840 | 7.754 | 8,307,356 |
| 2023-05-31 | 7.920 | 7.920 | 7.780 | 7.780 | 7.694 | 7,712,354 |
| 2023-05-30 | 7.910 | 7.940 | 7.760 | 7.930 | 7.843 | 7,018,787 |
| 2023-05-29 | 8.000 | 8.040 | 7.850 | 7.880 | 7.793 | 8,530,802 |
| 2023-05-26 | 8.090 | 8.090 | 7.860 | 7.980 | 7.892 | 11,214,982 |
| 2023-05-25 | 8.120 | 8.170 | 8.010 | 8.110 | 8.021 | 6,468,795 |
| 2023-05-24 | 8.040 | 8.230 | 7.930 | 8.140 | 8.050 | 12,335,927 |
| 2023-05-23 | 8.220 | 8.230 | 8.030 | 8.030 | 7.942 | 14,236,836 |
| 2023-05-22 | 8.120 | 8.250 | 8.120 | 8.230 | 8.139 | 6,256,927 |
| 2023-05-19 | 8.110 | 8.160 | 8.050 | 8.140 | 8.050 | 5,681,482 |
| 2023-05-18 | 8.200 | 8.220 | 8.110 | 8.140 | 8.050 | 5,721,547 |
| 2023-05-17 | 8.190 | 8.220 | 8.130 | 8.170 | 8.080 | 4,754,353 |
| 2023-05-16 | 8.250 | 8.260 | 8.150 | 8.180 | 8.090 | 5,740,357 |
| 2023-05-15 | 8.110 | 8.250 | 8.110 | 8.250 | 8.159 | 5,529,887 |
| 2023-05-12 | 8.260 | 8.330 | 8.110 | 8.130 | 8.041 | 7,439,108 |
| 2023-05-11 | 8.210 | 8.340 | 8.170 | 8.280 | 8.189 | 7,346,025 |
| 2023-05-10 | 8.190 | 8.250 | 8.140 | 8.200 | 8.110 | 9,451,641 |
| 2023-05-09 | 8.210 | 8.450 | 8.130 | 8.210 | 8.120 | 12,687,959 |
| 2023-05-08 | 8.090 | 8.260 | 8.080 | 8.240 | 8.149 | 8,152,897 |
| 2023-05-05 | 8.330 | 8.330 | 8.080 | 8.100 | 8.011 | 14,302,947 |
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.