Ningbo Yunsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.700	11.850	10.410	10.600	10.600	77,412,477
2026-07-17	12.800	12.840	11.560	11.560	11.560	68,417,383
2026-07-16	13.600	13.780	12.750	12.840	12.840	56,779,062
2026-07-15	14.620	14.620	13.700	13.800	13.800	59,225,622
2026-07-14	13.690	14.440	13.470	14.180	14.180	66,092,756
2026-07-13	14.930	15.400	13.730	13.730	13.730	70,506,838
2026-07-10	15.220	16.220	15.090	15.250	15.250	71,218,050
2026-07-09	15.500	15.800	14.490	15.220	15.220	88,309,199
2026-07-08	16.410	16.920	15.530	15.600	15.600	74,754,508
2026-07-07	16.050	17.300	15.840	16.510	16.510	92,464,056
2026-07-06	16.800	17.170	16.000	16.110	16.110	86,851,967
2026-07-03	17.000	17.350	16.360	16.830	16.830	112,729,271
2026-07-02	15.650	17.410	15.350	16.630	16.630	163,561,655
2026-07-01	14.660	16.150	14.610	15.990	15.990	181,336,617
2026-06-30	13.800	14.980	13.480	14.680	14.680	75,154,835
2026-06-29	14.000	14.630	13.430	13.830	13.830	77,323,422
2026-06-26	15.530	15.530	14.250	14.270	14.170	110,208,081
2026-06-25	15.230	15.850	15.100	15.830	15.719	113,112,706
2026-06-24	14.900	15.450	14.620	15.330	15.223	90,400,955
2026-06-23	15.000	15.410	14.400	15.040	14.935	98,896,818
2026-06-22	15.350	15.410	14.750	15.130	15.024	103,182,536
2026-06-18	14.060	15.060	14.040	14.910	14.910	114,590,651
2026-06-17	14.280	14.320	13.980	14.080	14.080	97,359,763
2026-06-16	13.380	14.620	13.260	14.390	14.390	149,914,266
2026-06-15	13.200	13.380	13.050	13.290	13.290	53,582,500
2026-06-12	13.110	13.550	12.930	13.280	13.280	58,322,743
2026-06-11	13.600	13.600	12.800	13.000	13.000	64,133,807
2026-06-10	12.800	13.980	12.790	13.700	13.700	83,404,128
2026-06-09	12.840	13.140	12.620	12.990	12.990	39,405,197
2026-06-08	12.460	13.250	12.410	12.810	12.810	46,453,763
2026-06-05	12.450	13.070	12.220	12.730	12.730	33,727,595
2026-06-04	12.520	12.610	12.210	12.480	12.480	23,408,442
2026-06-03	12.300	12.890	12.300	12.670	12.670	28,854,604
2026-06-02	12.200	12.530	11.860	12.390	12.390	24,586,705
2026-06-01	12.290	12.490	12.150	12.160	12.160	19,941,675
2026-05-29	13.200	13.200	12.230	12.290	12.290	40,717,279
2026-05-28	12.760	13.270	12.710	13.180	13.180	29,823,978
2026-05-27	13.270	13.430	12.730	12.830	12.830	26,106,863
2026-05-26	13.220	13.340	13.010	13.220	13.220	22,106,793
2026-05-25	13.130	13.320	13.010	13.290	13.290	23,558,851
2026-05-22	12.850	13.200	12.710	13.110	13.110	22,942,346
2026-05-21	13.090	13.340	12.730	12.740	12.740	28,261,698
2026-05-20	12.890	13.160	12.650	13.040	13.040	27,287,893
2026-05-19	13.140	13.170	12.750	13.000	13.000	24,859,520
2026-05-18	13.240	13.340	12.910	13.190	13.190	25,228,654
2026-05-15	13.420	13.790	13.210	13.350	13.350	33,814,378
2026-05-14	13.710	13.710	13.320	13.320	13.320	28,059,113
2026-05-13	13.420	13.720	13.400	13.720	13.720	28,524,993
2026-05-12	13.920	13.920	13.410	13.500	13.500	34,101,483
2026-05-11	13.560	13.940	13.550	13.910	13.910	43,237,847
2026-05-08	13.430	13.600	13.390	13.550	13.550	25,652,901
2026-05-07	13.480	13.550	13.390	13.490	13.490	27,663,051
2026-05-06	13.330	13.560	13.250	13.470	13.470	35,675,170
2026-04-30	13.310	13.350	13.150	13.270	13.270	27,573,188
2026-04-29	12.710	13.450	12.710	13.400	13.400	47,915,612
2026-04-28	13.110	13.110	12.710	12.800	12.800	22,636,696
2026-04-27	12.840	13.200	12.810	13.140	13.140	30,649,073
2026-04-24	12.700	12.870	12.600	12.790	12.790	19,359,800
2026-04-23	13.180	13.230	12.770	12.870	12.870	37,750,483
2026-04-22	12.710	12.830	12.640	12.790	12.790	19,433,640

← NewerPage 2 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.