Ningbo Yunsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.710	12.830	12.640	12.790	12.790	19,433,640
2026-04-21	12.730	12.840	12.660	12.790	12.790	18,833,262
2026-04-20	12.600	12.810	12.560	12.740	12.740	19,757,441
2026-04-17	12.510	12.650	12.500	12.610	12.610	17,376,261
2026-04-16	12.700	12.710	12.440	12.550	12.550	15,846,732
2026-04-15	12.810	12.830	12.450	12.470	12.470	21,226,491
2026-04-14	12.610	12.670	12.400	12.540	12.540	24,904,857
2026-04-13	12.650	12.770	12.510	12.600	12.600	31,280,297
2026-04-10	12.520	12.620	12.390	12.500	12.500	23,695,214
2026-04-09	12.190	12.570	12.150	12.420	12.420	27,643,511
2026-04-08	12.200	12.360	12.110	12.340	12.340	25,640,255
2026-04-07	11.680	12.040	11.680	11.950	11.950	15,494,498
2026-04-03	11.860	11.890	11.650	11.670	11.670	9,541,507
2026-04-02	12.000	12.030	11.720	11.850	11.850	15,492,812
2026-04-01	11.940	12.090	11.790	12.020	12.020	19,960,425
2026-03-31	11.740	11.910	11.680	11.750	11.750	16,049,420
2026-03-30	11.610	11.790	11.460	11.740	11.740	15,588,500
2026-03-27	11.350	11.830	11.310	11.740	11.740	17,456,320
2026-03-26	11.730	11.790	11.470	11.540	11.540	15,836,953
2026-03-25	11.450	11.740	11.450	11.740	11.740	21,530,270
2026-03-24	11.430	11.490	11.090	11.390	11.390	21,169,459
2026-03-23	11.560	11.790	11.130	11.210	11.210	28,889,690
2026-03-20	12.080	12.220	11.800	11.800	11.800	18,742,765
2026-03-19	12.400	12.450	12.010	12.060	12.060	26,040,863
2026-03-18	12.630	12.700	12.400	12.650	12.650	18,533,670
2026-03-17	12.970	13.020	12.600	12.630	12.630	21,142,579
2026-03-16	13.050	13.060	12.730	12.910	12.910	21,262,641
2026-03-13	13.360	13.500	13.040	13.080	13.080	26,566,040
2026-03-12	13.290	13.540	13.160	13.430	13.430	26,345,060
2026-03-11	13.520	13.780	13.330	13.380	13.380	28,290,901
2026-03-10	13.280	13.550	13.250	13.500	13.500	29,075,592
2026-03-09	13.300	13.300	12.650	13.140	13.140	44,228,342
2026-03-06	13.560	13.730	13.430	13.520	13.520	28,776,650
2026-03-05	14.050	14.120	13.520	13.620	13.620	37,974,624
2026-03-04	13.600	14.300	13.510	13.840	13.840	35,042,008
2026-03-03	14.790	14.840	13.810	13.850	13.850	52,831,635
2026-03-02	14.990	15.100	14.570	14.870	14.870	50,266,836
2026-02-27	14.690	15.230	14.660	15.190	15.190	57,679,419
2026-02-26	14.970	15.010	14.660	14.720	14.720	48,025,919
2026-02-25	14.370	15.240	14.370	15.050	15.050	73,592,725
2026-02-24	14.450	14.530	14.270	14.350	14.350	27,342,828
2026-02-13	14.480	14.640	14.190	14.210	14.210	33,573,760
2026-02-12	14.170	14.740	14.160	14.650	14.650	51,371,147
2026-02-11	14.040	14.650	14.000	14.300	14.300	45,911,058
2026-02-10	13.900	14.250	13.900	14.060	14.060	33,346,391
2026-02-09	13.500	14.050	13.470	13.910	13.910	49,037,798
2026-02-06	13.100	13.490	12.950	13.290	13.290	26,212,060
2026-02-05	13.720	13.800	13.280	13.350	13.350	35,223,756
2026-02-04	14.000	14.120	13.690	13.900	13.900	30,103,417
2026-02-03	13.650	14.000	13.450	13.990	13.990	53,516,569
2026-02-02	13.700	13.970	13.320	13.330	13.330	53,792,988
2026-01-30	14.920	14.920	13.970	14.140	14.140	103,225,712
2026-01-29	15.070	16.200	14.610	15.480	15.480	161,875,210
2026-01-28	14.560	14.980	14.350	14.950	14.950	64,777,679
2026-01-27	14.700	14.920	14.340	14.600	14.600	40,028,821
2026-01-26	14.990	15.000	14.610	14.790	14.790	50,209,529
2026-01-23	14.690	14.950	14.590	14.920	14.920	60,260,221
2026-01-22	14.450	14.680	14.400	14.600	14.600	38,470,330
2026-01-21	14.280	14.620	14.240	14.440	14.440	36,184,770
2026-01-20	14.590	14.750	14.150	14.410	14.410	37,170,299

← NewerPage 3 of 21 · 1,217 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.