Ningbo Yunsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.520 | 7.550 | 7.380 | 7.460 | 7.460 | 13,480,500 |
| 2025-01-21 | 7.700 | 7.760 | 7.480 | 7.560 | 7.560 | 17,682,315 |
| 2025-01-20 | 7.840 | 7.880 | 7.700 | 7.730 | 7.730 | 18,032,760 |
| 2025-01-17 | 7.730 | 7.890 | 7.730 | 7.810 | 7.810 | 17,514,008 |
| 2025-01-16 | 7.900 | 8.040 | 7.790 | 7.840 | 7.840 | 29,720,981 |
| 2025-01-15 | 7.850 | 7.930 | 7.690 | 7.810 | 7.810 | 27,862,885 |
| 2025-01-14 | 7.400 | 7.850 | 7.360 | 7.850 | 7.850 | 37,591,040 |
| 2025-01-13 | 7.470 | 7.540 | 7.260 | 7.430 | 7.430 | 31,946,608 |
| 2025-01-10 | 7.180 | 7.580 | 7.120 | 7.480 | 7.480 | 34,945,309 |
| 2025-01-09 | 7.100 | 7.310 | 7.100 | 7.190 | 7.190 | 11,527,293 |
| 2025-01-08 | 7.310 | 7.310 | 6.930 | 7.170 | 7.170 | 17,558,302 |
| 2025-01-07 | 7.050 | 7.330 | 7.050 | 7.310 | 7.310 | 13,705,520 |
| 2025-01-06 | 6.930 | 7.240 | 6.880 | 7.080 | 7.080 | 12,177,448 |
| 2025-01-03 | 7.170 | 7.430 | 6.960 | 7.020 | 7.020 | 18,091,862 |
| 2025-01-02 | 7.350 | 7.450 | 7.000 | 7.140 | 7.140 | 15,559,900 |
| 2024-12-31 | 7.470 | 7.520 | 7.350 | 7.360 | 7.360 | 15,505,800 |
| 2024-12-30 | 7.460 | 7.530 | 7.290 | 7.470 | 7.470 | 11,305,456 |
| 2024-12-27 | 7.490 | 7.600 | 7.390 | 7.490 | 7.490 | 10,152,622 |
| 2024-12-26 | 7.270 | 7.530 | 7.260 | 7.480 | 7.480 | 12,036,742 |
| 2024-12-25 | 7.400 | 7.430 | 7.180 | 7.300 | 7.300 | 12,233,760 |
| 2024-12-24 | 7.430 | 7.500 | 7.350 | 7.420 | 7.420 | 9,151,943 |
| 2024-12-23 | 7.700 | 7.760 | 7.380 | 7.420 | 7.420 | 15,585,376 |
| 2024-12-20 | 7.540 | 7.750 | 7.480 | 7.730 | 7.730 | 17,878,471 |
| 2024-12-19 | 7.530 | 7.600 | 7.420 | 7.550 | 7.550 | 11,682,208 |
| 2024-12-18 | 7.580 | 7.730 | 7.550 | 7.590 | 7.590 | 14,666,600 |
| 2024-12-17 | 7.880 | 7.900 | 7.580 | 7.620 | 7.620 | 25,051,873 |
| 2024-12-16 | 7.720 | 8.080 | 7.660 | 7.920 | 7.920 | 34,647,146 |
| 2024-12-13 | 7.950 | 7.950 | 7.710 | 7.710 | 7.710 | 23,493,599 |
| 2024-12-12 | 8.060 | 8.120 | 7.880 | 8.000 | 8.000 | 25,147,382 |
| 2024-12-11 | 7.890 | 8.200 | 7.840 | 8.040 | 8.040 | 42,816,158 |
| 2024-12-10 | 7.820 | 7.990 | 7.740 | 7.890 | 7.890 | 45,870,804 |
| 2024-12-09 | 7.660 | 7.770 | 7.570 | 7.660 | 7.660 | 18,134,500 |
| 2024-12-06 | 7.750 | 7.770 | 7.560 | 7.700 | 7.700 | 20,411,784 |
| 2024-12-05 | 7.580 | 7.800 | 7.490 | 7.730 | 7.730 | 25,092,605 |
| 2024-12-04 | 7.760 | 7.850 | 7.620 | 7.650 | 7.650 | 31,822,800 |
| 2024-12-03 | 7.580 | 7.730 | 7.500 | 7.680 | 7.680 | 29,734,536 |
| 2024-12-02 | 7.370 | 7.550 | 7.330 | 7.540 | 7.540 | 21,716,212 |
| 2024-11-29 | 7.190 | 7.370 | 7.140 | 7.340 | 7.340 | 19,570,820 |
| 2024-11-28 | 7.270 | 7.340 | 7.180 | 7.190 | 7.190 | 14,290,420 |
| 2024-11-27 | 7.180 | 7.290 | 6.990 | 7.290 | 7.290 | 21,874,052 |
| 2024-11-26 | 7.340 | 7.500 | 7.190 | 7.230 | 7.230 | 21,651,456 |
| 2024-11-25 | 7.520 | 7.650 | 7.290 | 7.420 | 7.420 | 31,987,294 |
| 2024-11-22 | 7.380 | 7.800 | 7.190 | 7.560 | 7.560 | 53,410,604 |
| 2024-11-21 | 7.360 | 7.440 | 7.280 | 7.380 | 7.380 | 15,068,668 |
| 2024-11-20 | 7.270 | 7.410 | 7.230 | 7.370 | 7.370 | 19,006,342 |
| 2024-11-19 | 7.160 | 7.310 | 7.090 | 7.280 | 7.280 | 19,882,113 |
| 2024-11-18 | 7.310 | 7.390 | 7.100 | 7.150 | 7.150 | 22,555,192 |
| 2024-11-15 | 7.510 | 7.620 | 7.320 | 7.360 | 7.360 | 21,841,896 |
| 2024-11-14 | 7.910 | 7.910 | 7.540 | 7.550 | 7.550 | 26,512,512 |
| 2024-11-13 | 7.850 | 8.050 | 7.720 | 7.910 | 7.910 | 27,223,916 |
| 2024-11-12 | 8.040 | 8.100 | 7.780 | 7.860 | 7.860 | 34,662,300 |
| 2024-11-11 | 7.950 | 8.070 | 7.900 | 8.050 | 8.050 | 39,485,074 |
| 2024-11-08 | 8.260 | 8.340 | 7.950 | 7.990 | 7.990 | 65,627,076 |
| 2024-11-07 | 8.160 | 8.500 | 8.080 | 8.260 | 8.260 | 71,311,446 |
| 2024-11-06 | 8.300 | 8.780 | 8.110 | 8.230 | 8.230 | 108,278,730 |
| 2024-11-05 | 7.740 | 8.800 | 7.600 | 8.480 | 8.480 | 132,314,893 |
| 2024-11-04 | 8.300 | 8.450 | 7.490 | 8.030 | 8.030 | 149,199,158 |
| 2024-11-01 | 7.060 | 7.680 | 7.060 | 7.680 | 7.680 | 59,353,740 |
| 2024-10-31 | 6.770 | 7.040 | 6.730 | 6.980 | 6.980 | 29,997,011 |
| 2024-10-30 | 6.750 | 6.830 | 6.670 | 6.780 | 6.780 | 14,546,057 |
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.