Ningbo Yunsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.820 | 6.970 | 6.810 | 6.930 | 6.930 | 15,218,034 |
| 2024-10-25 | 6.620 | 6.880 | 6.620 | 6.830 | 6.830 | 16,617,568 |
| 2024-10-24 | 6.650 | 6.700 | 6.570 | 6.620 | 6.620 | 9,939,021 |
| 2024-10-23 | 6.610 | 6.750 | 6.570 | 6.670 | 6.670 | 15,726,806 |
| 2024-10-22 | 6.450 | 6.680 | 6.420 | 6.630 | 6.630 | 20,130,771 |
| 2024-10-21 | 6.450 | 6.600 | 6.410 | 6.480 | 6.480 | 19,159,549 |
| 2024-10-18 | 6.230 | 6.580 | 6.220 | 6.450 | 6.450 | 18,133,027 |
| 2024-10-17 | 6.320 | 6.380 | 6.200 | 6.210 | 6.210 | 11,625,471 |
| 2024-10-16 | 6.280 | 6.400 | 6.200 | 6.310 | 6.310 | 10,041,697 |
| 2024-10-15 | 6.440 | 6.480 | 6.290 | 6.300 | 6.300 | 13,452,494 |
| 2024-10-14 | 6.290 | 6.490 | 6.200 | 6.450 | 6.450 | 17,301,324 |
| 2024-10-11 | 6.660 | 6.660 | 6.220 | 6.300 | 6.300 | 19,087,452 |
| 2024-10-10 | 6.700 | 6.850 | 6.520 | 6.600 | 6.600 | 20,817,821 |
| 2024-10-09 | 7.180 | 7.180 | 6.600 | 6.650 | 6.650 | 32,946,298 |
| 2024-10-08 | 7.380 | 7.380 | 6.790 | 7.170 | 7.170 | 39,460,166 |
| 2024-09-30 | 6.380 | 6.770 | 6.300 | 6.710 | 6.710 | 35,728,770 |
| 2024-09-27 | 5.980 | 6.230 | 5.960 | 6.150 | 6.150 | 16,596,548 |
| 2024-09-26 | 5.730 | 5.910 | 5.680 | 5.900 | 5.900 | 12,595,763 |
| 2024-09-25 | 5.770 | 5.910 | 5.700 | 5.730 | 5.730 | 12,871,960 |
| 2024-09-24 | 5.520 | 5.750 | 5.520 | 5.750 | 5.750 | 12,742,994 |
| 2024-09-23 | 5.560 | 5.630 | 5.490 | 5.510 | 5.510 | 5,748,802 |
| 2024-09-20 | 5.570 | 5.600 | 5.520 | 5.570 | 5.570 | 7,153,902 |
| 2024-09-19 | 5.410 | 5.610 | 5.360 | 5.570 | 5.570 | 7,400,762 |
| 2024-09-18 | 5.510 | 5.560 | 5.350 | 5.430 | 5.430 | 5,953,440 |
| 2024-09-13 | 5.580 | 5.630 | 5.520 | 5.530 | 5.530 | 5,296,480 |
| 2024-09-12 | 5.630 | 5.690 | 5.580 | 5.580 | 5.580 | 5,490,900 |
| 2024-09-11 | 5.570 | 5.690 | 5.560 | 5.640 | 5.640 | 7,402,000 |
| 2024-09-10 | 5.570 | 5.620 | 5.460 | 5.590 | 5.590 | 6,528,280 |
| 2024-09-09 | 5.510 | 5.670 | 5.500 | 5.540 | 5.540 | 8,169,764 |
| 2024-09-06 | 5.630 | 5.690 | 5.520 | 5.530 | 5.530 | 8,122,500 |
| 2024-09-05 | 5.690 | 5.740 | 5.620 | 5.660 | 5.660 | 5,805,400 |
| 2024-09-04 | 5.620 | 5.720 | 5.620 | 5.670 | 5.670 | 6,738,540 |
| 2024-09-03 | 5.660 | 5.750 | 5.620 | 5.660 | 5.660 | 10,830,700 |
| 2024-09-02 | 5.620 | 5.840 | 5.620 | 5.700 | 5.700 | 21,248,624 |
| 2024-08-30 | 5.540 | 5.630 | 5.500 | 5.570 | 5.570 | 9,694,440 |
| 2024-08-29 | 5.350 | 5.530 | 5.330 | 5.520 | 5.520 | 8,246,600 |
| 2024-08-28 | 5.340 | 5.430 | 5.300 | 5.370 | 5.370 | 5,834,096 |
| 2024-08-27 | 5.440 | 5.450 | 5.330 | 5.360 | 5.360 | 7,297,586 |
| 2024-08-26 | 5.310 | 5.500 | 5.290 | 5.460 | 5.460 | 9,853,202 |
| 2024-08-23 | 5.350 | 5.380 | 5.280 | 5.330 | 5.330 | 6,321,842 |
| 2024-08-22 | 5.460 | 5.470 | 5.350 | 5.360 | 5.360 | 6,219,900 |
| 2024-08-21 | 5.340 | 5.450 | 5.320 | 5.420 | 5.420 | 7,398,800 |
| 2024-08-20 | 5.440 | 5.490 | 5.310 | 5.350 | 5.350 | 6,940,954 |
| 2024-08-19 | 5.400 | 5.520 | 5.380 | 5.460 | 5.460 | 6,873,200 |
| 2024-08-16 | 5.520 | 5.540 | 5.420 | 5.420 | 5.420 | 5,068,180 |
| 2024-08-15 | 5.390 | 5.540 | 5.380 | 5.510 | 5.510 | 7,753,646 |
| 2024-08-14 | 5.490 | 5.510 | 5.400 | 5.410 | 5.410 | 5,026,269 |
| 2024-08-13 | 5.440 | 5.480 | 5.380 | 5.480 | 5.480 | 5,030,977 |
| 2024-08-12 | 5.450 | 5.470 | 5.370 | 5.410 | 5.410 | 5,759,600 |
| 2024-08-09 | 5.520 | 5.580 | 5.440 | 5.450 | 5.450 | 5,280,313 |
| 2024-08-08 | 5.480 | 5.540 | 5.440 | 5.510 | 5.510 | 5,985,623 |
| 2024-08-07 | 5.480 | 5.540 | 5.450 | 5.500 | 5.500 | 5,833,111 |
| 2024-08-06 | 5.460 | 5.540 | 5.430 | 5.500 | 5.500 | 6,973,621 |
| 2024-08-05 | 5.540 | 5.630 | 5.420 | 5.430 | 5.430 | 9,108,783 |
| 2024-08-02 | 5.600 | 5.670 | 5.540 | 5.570 | 5.570 | 8,264,800 |
| 2024-08-01 | 5.680 | 5.720 | 5.550 | 5.600 | 5.600 | 13,507,224 |
| 2024-07-31 | 5.460 | 5.690 | 5.460 | 5.670 | 5.670 | 9,835,151 |
| 2024-07-30 | 5.450 | 5.530 | 5.360 | 5.480 | 5.480 | 6,428,357 |
| 2024-07-29 | 5.500 | 5.500 | 5.400 | 5.430 | 5.430 | 5,046,001 |
| 2024-07-26 | 5.390 | 5.550 | 5.390 | 5.480 | 5.480 | 5,630,129 |
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.