Ningbo Yunsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.470 | 7.500 | 7.260 | 7.300 | 7.300 | 20,872,762 |
| 2025-04-23 | 7.160 | 7.520 | 7.150 | 7.390 | 7.390 | 30,537,823 |
| 2025-04-22 | 7.170 | 7.170 | 7.070 | 7.130 | 7.130 | 13,501,100 |
| 2025-04-21 | 7.150 | 7.200 | 7.060 | 7.200 | 7.200 | 13,084,300 |
| 2025-04-18 | 7.150 | 7.190 | 7.050 | 7.130 | 7.130 | 11,194,959 |
| 2025-04-17 | 7.160 | 7.240 | 7.130 | 7.200 | 7.200 | 12,101,215 |
| 2025-04-16 | 7.390 | 7.390 | 7.100 | 7.220 | 7.220 | 15,491,580 |
| 2025-04-15 | 7.530 | 7.580 | 7.350 | 7.390 | 7.390 | 13,244,017 |
| 2025-04-14 | 7.540 | 7.650 | 7.510 | 7.530 | 7.530 | 15,168,976 |
| 2025-04-11 | 7.420 | 7.520 | 7.360 | 7.450 | 7.450 | 16,536,959 |
| 2025-04-10 | 7.540 | 7.710 | 7.470 | 7.480 | 7.480 | 27,519,210 |
| 2025-04-09 | 7.360 | 7.510 | 6.980 | 7.480 | 7.480 | 31,145,424 |
| 2025-04-08 | 7.310 | 7.630 | 7.070 | 7.560 | 7.560 | 34,839,272 |
| 2025-04-07 | 7.680 | 7.830 | 7.350 | 7.350 | 7.350 | 22,836,992 |
| 2025-04-03 | 8.120 | 8.220 | 8.080 | 8.170 | 8.170 | 12,477,910 |
| 2025-04-02 | 8.110 | 8.300 | 8.100 | 8.200 | 8.200 | 10,058,555 |
| 2025-04-01 | 8.200 | 8.230 | 8.100 | 8.140 | 8.140 | 9,592,871 |
| 2025-03-31 | 8.230 | 8.230 | 8.000 | 8.140 | 8.140 | 14,085,962 |
| 2025-03-28 | 8.380 | 8.440 | 8.180 | 8.240 | 8.240 | 16,774,119 |
| 2025-03-27 | 8.590 | 8.600 | 8.380 | 8.410 | 8.410 | 16,830,847 |
| 2025-03-26 | 8.280 | 8.660 | 8.270 | 8.570 | 8.570 | 28,537,585 |
| 2025-03-25 | 8.370 | 8.490 | 8.260 | 8.310 | 8.310 | 12,735,314 |
| 2025-03-24 | 8.390 | 8.430 | 8.170 | 8.370 | 8.370 | 19,520,167 |
| 2025-03-21 | 8.700 | 8.710 | 8.340 | 8.390 | 8.390 | 28,599,822 |
| 2025-03-20 | 8.920 | 8.950 | 8.700 | 8.730 | 8.730 | 28,052,830 |
| 2025-03-19 | 8.750 | 8.960 | 8.730 | 8.880 | 8.880 | 35,339,888 |
| 2025-03-18 | 8.780 | 8.870 | 8.710 | 8.740 | 8.740 | 16,142,844 |
| 2025-03-17 | 8.750 | 8.790 | 8.670 | 8.750 | 8.750 | 17,704,900 |
| 2025-03-14 | 8.700 | 8.790 | 8.560 | 8.760 | 8.760 | 21,730,160 |
| 2025-03-13 | 8.990 | 8.990 | 8.570 | 8.670 | 8.670 | 33,293,283 |
| 2025-03-12 | 8.980 | 9.060 | 8.900 | 8.990 | 8.990 | 33,209,594 |
| 2025-03-11 | 8.800 | 9.010 | 8.780 | 8.970 | 8.970 | 26,744,050 |
| 2025-03-10 | 9.100 | 9.130 | 8.820 | 8.920 | 8.920 | 33,263,450 |
| 2025-03-07 | 8.990 | 9.300 | 8.950 | 9.080 | 9.080 | 54,969,192 |
| 2025-03-06 | 9.040 | 9.080 | 8.900 | 9.020 | 9.020 | 41,880,616 |
| 2025-03-05 | 9.040 | 9.110 | 8.780 | 9.020 | 9.020 | 36,625,102 |
| 2025-03-04 | 8.720 | 9.170 | 8.680 | 9.000 | 9.000 | 45,170,977 |
| 2025-03-03 | 8.950 | 9.180 | 8.750 | 8.820 | 8.820 | 48,436,280 |
| 2025-02-28 | 8.890 | 8.990 | 8.700 | 8.770 | 8.770 | 39,682,735 |
| 2025-02-27 | 9.130 | 9.210 | 8.800 | 8.910 | 8.910 | 40,297,417 |
| 2025-02-26 | 8.810 | 9.090 | 8.810 | 8.970 | 8.970 | 45,532,500 |
| 2025-02-25 | 8.910 | 8.970 | 8.720 | 8.840 | 8.840 | 44,138,417 |
| 2025-02-24 | 9.210 | 9.280 | 9.000 | 9.080 | 9.080 | 60,282,103 |
| 2025-02-21 | 8.710 | 9.500 | 8.680 | 9.210 | 9.210 | 84,985,436 |
| 2025-02-20 | 8.540 | 8.900 | 8.540 | 8.770 | 8.770 | 75,565,719 |
| 2025-02-19 | 8.080 | 8.410 | 8.080 | 8.380 | 8.380 | 49,357,280 |
| 2025-02-18 | 8.170 | 8.350 | 8.070 | 8.120 | 8.120 | 31,401,187 |
| 2025-02-17 | 8.180 | 8.230 | 8.090 | 8.160 | 8.160 | 23,676,180 |
| 2025-02-14 | 8.170 | 8.280 | 8.070 | 8.120 | 8.120 | 18,367,402 |
| 2025-02-13 | 8.400 | 8.450 | 8.130 | 8.150 | 8.150 | 28,916,462 |
| 2025-02-12 | 8.410 | 8.520 | 8.340 | 8.410 | 8.410 | 29,341,093 |
| 2025-02-11 | 8.490 | 8.690 | 8.380 | 8.460 | 8.460 | 30,547,182 |
| 2025-02-10 | 8.590 | 8.660 | 8.330 | 8.500 | 8.500 | 41,204,700 |
| 2025-02-07 | 8.500 | 8.860 | 8.390 | 8.620 | 8.620 | 78,970,754 |
| 2025-02-06 | 7.800 | 8.660 | 7.800 | 8.520 | 8.520 | 80,819,239 |
| 2025-02-05 | 7.760 | 8.060 | 7.690 | 7.880 | 7.880 | 32,088,043 |
| 2025-01-27 | 7.710 | 7.820 | 7.560 | 7.590 | 7.590 | 14,864,000 |
| 2025-01-24 | 7.430 | 7.660 | 7.410 | 7.650 | 7.650 | 14,636,360 |
| 2025-01-23 | 7.480 | 7.680 | 7.430 | 7.440 | 7.440 | 16,142,120 |
| 2025-01-22 | 7.520 | 7.550 | 7.380 | 7.460 | 7.460 | 13,480,500 |
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.