Ningbo Yunsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11.540 | 11.810 | 11.280 | 11.580 | 11.580 | 75,184,598 |
| 2025-07-22 | 11.760 | 12.080 | 11.550 | 11.640 | 11.640 | 98,522,302 |
| 2025-07-21 | 11.680 | 12.060 | 11.650 | 11.880 | 11.880 | 122,634,709 |
| 2025-07-18 | 11.420 | 12.230 | 11.400 | 11.760 | 11.760 | 157,460,228 |
| 2025-07-17 | 11.160 | 11.570 | 11.050 | 11.480 | 11.480 | 101,862,542 |
| 2025-07-16 | 12.060 | 12.130 | 11.350 | 11.400 | 11.400 | 193,893,442 |
| 2025-07-15 | 11.660 | 12.870 | 11.660 | 12.290 | 12.290 | 246,084,771 |
| 2025-07-14 | 12.280 | 12.550 | 11.650 | 11.700 | 11.700 | 149,141,784 |
| 2025-07-11 | 12.000 | 12.600 | 11.660 | 12.270 | 12.270 | 232,040,262 |
| 2025-07-10 | 11.400 | 11.990 | 11.050 | 11.770 | 11.770 | 205,651,324 |
| 2025-07-09 | 11.300 | 11.360 | 10.910 | 10.960 | 10.960 | 103,399,038 |
| 2025-07-08 | 11.010 | 11.650 | 10.930 | 11.270 | 11.270 | 155,839,835 |
| 2025-07-07 | 10.400 | 11.390 | 10.400 | 11.100 | 11.100 | 121,645,682 |
| 2025-07-04 | 10.950 | 11.000 | 10.520 | 10.570 | 10.570 | 85,510,082 |
| 2025-07-03 | 10.740 | 11.020 | 10.660 | 10.940 | 10.940 | 99,170,200 |
| 2025-07-02 | 11.000 | 11.220 | 10.690 | 10.790 | 10.790 | 128,708,486 |
| 2025-07-01 | 10.860 | 11.350 | 10.760 | 11.250 | 11.250 | 201,936,849 |
| 2025-06-30 | 10.190 | 10.860 | 10.100 | 10.860 | 10.860 | 170,226,846 |
| 2025-06-27 | 9.780 | 10.060 | 9.700 | 9.870 | 9.870 | 120,559,840 |
| 2025-06-26 | 9.800 | 9.890 | 9.600 | 9.670 | 9.670 | 72,982,602 |
| 2025-06-25 | 9.800 | 9.950 | 9.770 | 9.860 | 9.860 | 85,252,718 |
| 2025-06-24 | 9.720 | 9.890 | 9.660 | 9.840 | 9.840 | 97,478,780 |
| 2025-06-23 | 9.350 | 9.760 | 9.350 | 9.720 | 9.720 | 87,790,954 |
| 2025-06-20 | 9.820 | 9.880 | 9.530 | 9.570 | 9.570 | 100,507,401 |
| 2025-06-19 | 10.300 | 10.440 | 9.660 | 9.720 | 9.720 | 188,764,528 |
| 2025-06-18 | 11.460 | 11.690 | 10.630 | 10.630 | 10.630 | 224,264,265 |
| 2025-06-17 | 11.300 | 12.660 | 11.240 | 11.810 | 11.810 | 286,967,947 |
| 2025-06-16 | 10.610 | 11.900 | 10.280 | 11.600 | 11.600 | 267,153,804 |
| 2025-06-13 | 11.630 | 11.630 | 10.700 | 11.150 | 11.150 | 303,525,755 |
| 2025-06-12 | 9.940 | 10.570 | 9.810 | 10.570 | 10.570 | 198,224,468 |
| 2025-06-11 | 8.760 | 9.610 | 8.680 | 9.610 | 9.610 | 152,910,718 |
| 2025-06-10 | 8.680 | 8.840 | 8.570 | 8.740 | 8.740 | 69,731,456 |
| 2025-06-09 | 8.450 | 8.880 | 8.360 | 8.640 | 8.640 | 55,127,182 |
| 2025-06-06 | 8.390 | 8.490 | 8.250 | 8.300 | 8.300 | 30,992,635 |
| 2025-06-05 | 8.040 | 8.630 | 8.000 | 8.380 | 8.380 | 53,229,654 |
| 2025-06-04 | 7.830 | 8.100 | 7.830 | 8.040 | 8.040 | 21,249,782 |
| 2025-06-03 | 7.810 | 7.900 | 7.800 | 7.860 | 7.860 | 11,620,360 |
| 2025-05-30 | 7.900 | 7.940 | 7.770 | 7.820 | 7.820 | 13,093,804 |
| 2025-05-29 | 7.850 | 7.990 | 7.830 | 7.940 | 7.940 | 11,455,190 |
| 2025-05-28 | 7.990 | 7.990 | 7.830 | 7.850 | 7.850 | 11,765,520 |
| 2025-05-27 | 8.060 | 8.060 | 7.880 | 7.970 | 7.970 | 13,067,060 |
| 2025-05-26 | 7.960 | 8.060 | 7.920 | 8.020 | 8.020 | 10,657,640 |
| 2025-05-23 | 8.040 | 8.140 | 7.940 | 7.960 | 7.960 | 15,848,159 |
| 2025-05-22 | 8.150 | 8.170 | 7.990 | 8.020 | 8.020 | 17,482,970 |
| 2025-05-21 | 8.330 | 8.350 | 8.150 | 8.150 | 8.150 | 15,696,233 |
| 2025-05-20 | 8.180 | 8.300 | 8.150 | 8.270 | 8.270 | 19,248,960 |
| 2025-05-19 | 8.350 | 8.360 | 8.050 | 8.160 | 8.160 | 26,399,440 |
| 2025-05-16 | 8.300 | 8.500 | 8.280 | 8.310 | 8.310 | 30,410,122 |
| 2025-05-15 | 8.400 | 8.480 | 8.290 | 8.340 | 8.340 | 27,195,373 |
| 2025-05-14 | 8.310 | 8.500 | 8.250 | 8.370 | 8.370 | 32,169,052 |
| 2025-05-13 | 8.600 | 8.670 | 8.260 | 8.310 | 8.310 | 38,159,245 |
| 2025-05-12 | 8.190 | 8.450 | 8.130 | 8.450 | 8.450 | 44,411,939 |
| 2025-05-09 | 8.070 | 8.140 | 8.010 | 8.080 | 8.080 | 22,644,640 |
| 2025-05-08 | 8.120 | 8.150 | 8.020 | 8.070 | 8.070 | 24,854,240 |
| 2025-05-07 | 8.180 | 8.200 | 8.000 | 8.090 | 8.090 | 43,855,445 |
| 2025-05-06 | 7.600 | 8.100 | 7.600 | 8.080 | 8.080 | 52,273,280 |
| 2025-04-30 | 7.460 | 7.540 | 7.440 | 7.460 | 7.460 | 25,344,407 |
| 2025-04-29 | 7.170 | 7.320 | 7.150 | 7.320 | 7.320 | 13,901,000 |
| 2025-04-28 | 7.320 | 7.330 | 7.180 | 7.190 | 7.190 | 13,017,607 |
| 2025-04-25 | 7.300 | 7.360 | 7.250 | 7.330 | 7.330 | 14,660,365 |
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.