Ningbo Yunsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.840	10.170	9.820	10.150	10.150	20,134,888
2026-10-19	9.840	9.970	9.630	9.920	9.920	19,664,084
2026-10-16	10.110	10.180	9.830	9.900	9.900	21,605,615
2026-10-15	10.030	10.150	9.980	10.010	10.010	24,379,250
2026-10-14	10.740	10.770	10.400	10.430	10.430	22,872,733
2026-10-13	10.660	10.880	10.490	10.800	10.800	19,112,262
2026-10-12	10.920	11.080	10.780	10.810	10.810	20,891,690
2026-10-09	10.890	10.910	10.410	10.880	10.880	27,090,850
2026-10-08	10.950	11.320	10.740	10.810	10.810	27,219,350
2026-09-30	10.760	10.840	10.680	10.710	10.710	11,130,102
2026-09-29	10.700	10.820	10.660	10.760	10.760	10,533,623
2026-09-28	11.110	11.160	10.620	10.690	10.690	22,244,916
2026-09-24	11.290	11.370	11.100	11.120	11.120	13,875,202
2026-09-23	11.400	11.430	11.240	11.330	11.330	15,744,517
2026-09-22	11.460	11.640	11.380	11.430	11.430	25,495,021
2026-09-21	11.250	11.440	11.250	11.430	11.430	23,606,733
2026-09-18	11.100	11.250	11.100	11.230	11.230	21,509,885
2026-09-17	11.090	11.250	11.000	11.010	11.010	17,014,523
2026-09-16	11.070	11.230	10.940	11.170	11.170	16,702,683
2026-09-15	11.060	11.150	11.020	11.070	11.070	13,720,900
2026-09-14	10.980	11.150	10.870	11.080	11.080	14,420,045
2026-09-11	11.100	11.100	10.730	11.000	11.000	25,325,998
2026-09-10	11.280	11.290	11.130	11.170	11.170	14,780,770
2026-09-09	11.240	11.320	11.180	11.280	11.280	18,251,385
2026-09-08	11.320	11.330	11.180	11.230	11.230	18,052,527
2026-09-07	11.240	11.350	11.170	11.270	11.270	15,530,911
2026-09-04	11.560	11.650	11.170	11.250	11.250	28,919,328
2026-09-03	11.300	11.540	11.260	11.480	11.480	28,577,238
2026-09-02	11.330	11.330	11.110	11.230	11.230	24,290,366
2026-09-01	11.600	11.680	11.440	11.460	11.460	25,075,543
2026-08-31	11.560	11.670	11.400	11.670	11.670	24,167,991
2026-08-28	11.790	11.840	11.620	11.700	11.700	28,298,873
2026-08-27	11.500	11.790	11.460	11.790	11.790	36,531,343
2026-08-26	11.560	11.700	11.460	11.550	11.550	32,230,506
2026-08-25	11.470	11.680	11.360	11.540	11.540	27,846,397
2026-08-24	11.800	11.970	11.370	11.560	11.560	31,022,234
2026-08-21	11.650	11.820	11.450	11.780	11.780	26,610,279
2026-08-20	11.850	12.040	11.670	11.750	11.750	31,607,765
2026-08-19	12.200	12.200	11.650	11.700	11.700	48,803,152
2026-08-18	12.620	12.720	12.240	12.420	12.420	50,459,373
2026-08-17	12.640	12.680	12.350	12.610	12.610	48,298,762
2026-08-14	12.150	12.720	12.070	12.640	12.640	60,172,323
2026-08-13	12.320	12.490	12.010	12.040	12.040	38,099,115
2026-08-12	12.280	12.400	12.170	12.320	12.320	33,827,638
2026-08-11	12.450	12.550	12.270	12.300	12.300	40,178,846
2026-08-10	12.370	12.560	12.250	12.540	12.540	56,214,610
2026-08-07	11.900	12.390	11.850	12.250	12.250	70,873,999
2026-08-06	11.990	12.200	11.770	11.950	11.950	67,682,006
2026-08-05	11.650	12.080	11.570	11.900	11.900	68,679,142
2026-08-04	11.170	11.550	11.130	11.490	11.490	52,018,130
2026-08-03	11.080	11.350	10.950	11.170	11.170	54,339,028
2026-07-31	10.990	11.270	10.940	10.960	10.960	72,542,313
2026-07-30	10.870	11.130	10.550	10.670	10.670	56,053,234
2026-07-29	10.850	11.060	10.510	10.920	10.920	55,858,107
2026-07-28	11.090	11.450	10.700	10.760	10.760	59,169,527
2026-07-27	10.700	11.440	10.600	11.260	11.260	41,592,912
2026-07-24	10.960	11.130	10.710	10.730	10.730	37,886,601
2026-07-23	10.750	11.170	10.750	11.160	11.160	55,410,414
2026-07-22	10.700	11.080	10.650	10.780	10.780	60,449,265
2026-07-21	10.710	11.000	10.000	10.920	10.920	73,146,562

Page 1 of 21 · 1,212 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.