Ningbo Yunsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.650	14.750	14.430	14.590	14.590	40,143,277
2026-01-16	14.310	14.690	14.220	14.530	14.530	54,352,880
2026-01-15	14.130	14.480	14.080	14.250	14.250	31,889,523
2026-01-14	14.300	14.550	14.000	14.210	14.210	53,742,658
2026-01-13	14.830	14.830	14.300	14.350	14.350	51,925,815
2026-01-12	14.750	14.900	14.470	14.840	14.840	69,993,654
2026-01-09	14.430	14.970	14.400	14.720	14.720	78,073,173
2026-01-08	14.300	14.650	14.210	14.330	14.330	56,900,633
2026-01-07	14.300	14.700	14.130	14.450	14.450	88,218,513
2026-01-06	13.950	14.140	13.910	14.030	14.030	34,489,616
2026-01-05	13.790	13.940	13.740	13.900	13.900	24,371,102
2025-12-31	13.930	14.000	13.740	13.790	13.790	22,141,862
2025-12-30	13.800	14.040	13.720	13.950	13.950	25,654,725
2025-12-29	13.960	14.240	13.870	13.910	13.910	28,292,799
2025-12-26	14.040	14.180	13.880	13.970	13.970	36,852,515
2025-12-25	13.790	14.150	13.630	14.140	14.140	40,946,866
2025-12-24	13.930	13.940	13.720	13.840	13.840	29,833,245
2025-12-23	13.810	13.990	13.620	13.930	13.930	32,651,018
2025-12-22	13.660	13.870	13.510	13.800	13.800	32,446,385
2025-12-19	13.260	13.800	13.250	13.630	13.630	51,608,374
2025-12-18	13.120	13.480	13.010	13.060	13.060	29,102,016
2025-12-17	13.050	13.360	12.920	13.320	13.320	29,470,446
2025-12-16	13.620	13.650	13.030	13.050	13.050	45,869,135
2025-12-15	14.110	14.220	13.800	13.810	13.810	44,217,252
2025-12-12	14.780	14.790	14.110	14.250	14.250	62,304,938
2025-12-11	14.240	14.780	14.100	14.650	14.650	82,556,993
2025-12-10	14.050	14.280	14.030	14.240	14.240	42,933,403
2025-12-09	14.260	14.320	14.090	14.140	14.140	60,661,443
2025-12-08	14.040	15.050	13.880	14.540	14.540	138,331,909
2025-12-05	12.770	14.040	12.770	14.040	14.040	61,081,808
2025-12-04	13.100	13.200	12.700	12.760	12.760	32,075,077
2025-12-03	13.550	13.780	13.230	13.250	13.250	43,031,340
2025-12-02	13.300	13.300	12.960	13.180	13.180	20,108,380
2025-12-01	13.200	13.370	13.150	13.350	13.350	22,581,080
2025-11-28	13.070	13.110	12.840	13.100	13.100	13,120,331
2025-11-27	13.100	13.180	12.950	12.970	12.970	12,595,398
2025-11-26	13.090	13.190	12.970	13.000	13.000	14,622,329
2025-11-25	12.940	13.300	12.910	13.120	13.120	19,004,647
2025-11-24	12.630	13.000	12.580	12.900	12.900	23,301,659
2025-11-21	12.920	13.000	12.540	12.560	12.560	26,211,698
2025-11-20	13.010	13.290	13.000	13.110	13.110	19,207,548
2025-11-19	13.140	13.260	12.870	13.020	13.020	20,559,577
2025-11-18	13.300	13.420	13.050	13.130	13.130	18,430,420
2025-11-17	13.250	13.500	13.240	13.360	13.360	13,645,470
2025-11-14	13.350	13.490	13.270	13.300	13.300	16,763,700
2025-11-13	13.210	13.650	13.140	13.490	13.490	27,475,229
2025-11-12	13.430	13.430	13.040	13.160	13.160	26,757,045
2025-11-11	13.660	13.720	13.430	13.440	13.440	22,436,278
2025-11-10	13.900	13.900	13.620	13.670	13.670	17,959,344
2025-11-07	13.790	13.940	13.640	13.730	13.730	18,796,704
2025-11-06	13.600	13.800	13.600	13.780	13.780	17,970,240
2025-11-05	13.560	13.760	13.500	13.700	13.700	19,530,329
2025-11-04	14.040	14.110	13.710	13.770	13.770	24,342,926
2025-11-03	14.200	14.210	13.840	14.030	14.030	29,865,000
2025-10-31	14.590	14.620	14.130	14.270	14.270	41,645,638
2025-10-30	14.190	14.790	14.030	14.550	14.550	66,917,846
2025-10-29	13.960	14.200	13.910	14.190	14.190	26,735,704
2025-10-28	14.200	14.250	13.920	14.000	14.000	30,405,287
2025-10-27	14.120	14.490	14.120	14.250	14.250	34,878,807
2025-10-24	13.860	14.140	13.860	14.090	14.090	31,503,002

← NewerPage 4 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.