Ningbo Yunsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.060	14.060	13.560	13.790	13.790	35,527,653
2025-10-22	14.120	14.240	13.830	14.070	14.070	28,723,552
2025-10-21	14.190	14.250	14.000	14.210	14.210	28,252,567
2025-10-20	14.230	14.280	13.970	14.170	14.170	29,949,436
2025-10-17	14.800	15.060	14.100	14.130	14.130	44,460,641
2025-10-16	15.010	15.350	14.820	14.870	14.870	42,202,413
2025-10-15	15.740	15.880	15.010	15.270	15.270	65,460,312
2025-10-14	16.210	16.480	15.520	15.610	15.610	110,076,952
2025-10-13	15.340	16.490	15.340	16.340	16.340	140,476,356
2025-10-10	15.480	15.620	15.050	15.310	15.310	96,774,788
2025-10-09	14.660	15.450	14.420	15.380	15.380	106,624,195
2025-09-30	14.200	14.530	14.170	14.310	14.310	37,818,960
2025-09-29	13.950	14.280	13.910	14.250	14.250	31,091,916
2025-09-26	14.320	14.470	13.950	13.950	13.950	33,464,361
2025-09-25	14.150	14.470	14.090	14.320	14.320	38,692,127
2025-09-24	13.900	14.170	13.800	14.150	14.150	33,587,779
2025-09-23	14.390	14.540	13.680	13.960	13.960	48,659,025
2025-09-22	14.570	14.620	14.240	14.430	14.430	31,699,163
2025-09-19	14.650	14.760	14.320	14.350	14.350	41,530,041
2025-09-18	15.280	15.280	14.540	14.650	14.650	66,687,724
2025-09-17	14.900	15.240	14.780	15.120	15.120	45,787,681
2025-09-16	15.080	15.080	14.580	14.990	14.990	61,201,147
2025-09-15	15.370	15.380	15.120	15.180	15.180	46,397,810
2025-09-12	15.020	15.300	14.880	15.190	15.190	63,966,009
2025-09-11	14.620	15.070	14.450	15.050	15.050	53,847,241
2025-09-10	14.700	14.990	14.540	14.620	14.620	42,841,678
2025-09-09	15.200	15.240	14.730	14.780	14.780	50,406,057
2025-09-08	15.120	15.350	14.850	15.290	15.290	59,799,892
2025-09-05	14.670	15.100	14.560	15.080	15.080	51,433,100
2025-09-04	14.900	15.320	14.400	14.670	14.670	71,303,404
2025-09-03	15.700	15.800	14.920	14.970	14.970	73,501,175
2025-09-02	16.850	16.850	15.540	15.690	15.690	117,183,556
2025-09-01	17.300	17.300	16.710	16.880	16.880	100,404,888
2025-08-29	16.750	17.790	16.700	17.350	17.350	157,968,571
2025-08-28	16.500	17.250	16.320	16.810	16.810	110,931,370
2025-08-27	16.880	17.260	16.530	16.680	16.680	135,916,907
2025-08-26	17.100	17.100	16.200	16.680	16.680	111,245,141
2025-08-25	17.000	18.380	16.910	17.350	17.350	185,079,284
2025-08-22	16.700	17.280	16.610	16.860	16.860	142,681,498
2025-08-21	16.410	17.070	16.400	16.490	16.490	106,665,930
2025-08-20	16.540	17.230	16.330	16.610	16.610	142,835,514
2025-08-19	17.250	17.970	16.880	16.880	16.880	212,337,368
2025-08-18	17.100	18.450	16.350	17.690	17.690	273,863,875
2025-08-15	15.850	17.500	15.680	17.220	17.220	273,212,474
2025-08-14	15.850	17.130	15.300	16.350	16.350	303,948,451
2025-08-13	14.200	15.740	14.070	15.740	15.740	245,775,413
2025-08-12	14.860	15.100	14.030	14.310	14.310	202,787,607
2025-08-11	15.550	15.580	14.490	15.000	15.000	314,011,681
2025-08-08	14.000	14.490	13.840	14.490	14.490	128,343,269
2025-08-07	12.050	13.170	11.610	13.170	13.170	164,579,964
2025-08-06	11.760	12.020	11.610	11.970	11.970	62,325,516
2025-08-05	11.880	11.970	11.710	11.760	11.760	51,834,676
2025-08-04	11.680	11.760	11.590	11.710	11.710	40,437,606
2025-08-01	11.880	11.880	11.620	11.660	11.660	44,855,257
2025-07-31	12.050	12.220	11.830	11.890	11.890	54,757,688
2025-07-30	12.470	12.530	11.910	12.180	12.180	88,034,927
2025-07-29	12.500	12.730	12.370	12.490	12.490	79,436,597
2025-07-28	13.000	13.060	12.700	12.780	12.780	110,657,515
2025-07-25	12.310	13.150	12.210	12.700	12.700	184,835,703
2025-07-24	11.500	12.490	11.470	12.360	12.360	188,454,146

← NewerPage 5 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.