Yongxing Special Materials Technology Co.,Ltd (002756.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 36.76 | 37.13 | 35.52 | 35.78 | 35.78 | 9,289,187 |
| 27 Jun 2024 | 37.89 | 38.30 | 36.92 | 37.00 | 37.00 | 5,176,805 |
| 26 Jun 2024 | 36.15 | 38.35 | 35.78 | 38.08 | 38.08 | 8,175,372 |
| 25 Jun 2024 | 36.78 | 36.94 | 35.67 | 36.26 | 36.26 | 8,034,479 |
| 24 Jun 2024 | 38.69 | 38.69 | 36.56 | 36.85 | 36.85 | 11,035,230 |
| 21 Jun 2024 | 39.55 | 39.92 | 38.66 | 38.95 | 38.95 | 5,864,393 |
| 20 Jun 2024 | 40.80 | 41.02 | 39.72 | 39.72 | 39.72 | 3,955,710 |
| 19 Jun 2024 | 41.61 | 41.70 | 40.68 | 40.75 | 40.75 | 4,339,350 |
| 18 Jun 2024 | 41.63 | 42.08 | 41.50 | 41.66 | 41.66 | 3,735,887 |
| 17 Jun 2024 | 42.20 | 42.50 | 41.57 | 41.84 | 41.84 | 5,039,583 |
| 14 Jun 2024 | 42.20 | 42.85 | 41.02 | 42.60 | 42.60 | 6,482,156 |
| 13 Jun 2024 | 42.50 | 43.02 | 42.46 | 42.46 | 42.46 | 3,326,715 |
| 12 Jun 2024 | 42.71 | 43.00 | 42.40 | 42.76 | 42.76 | 3,322,690 |
| 11 Jun 2024 | 42.95 | 43.67 | 42.51 | 42.97 | 42.97 | 4,218,850 |
| 07 Jun 2024 | 44.52 | 44.55 | 42.91 | 43.58 | 43.58 | 5,150,248 |
| 06 Jun 2024 | 43.80 | 45.68 | 43.76 | 44.14 | 44.14 | 7,619,681 |
| 05 Jun 2024 | 43.09 | 44.08 | 43.02 | 43.58 | 43.58 | 5,505,999 |
| 04 Jun 2024 | 42.73 | 43.44 | 42.62 | 43.37 | 43.37 | 3,604,916 |
| 03 Jun 2024 | 43.19 | 43.22 | 42.33 | 42.99 | 42.99 | 4,031,581 |
| 31 May 2024 | 43.26 | 43.67 | 43.01 | 43.01 | 43.01 | 3,710,519 |
| 30 May 2024 | 43.84 | 43.84 | 42.87 | 43.41 | 43.41 | 5,890,284 |
| 30 May 2024 | 2 Dividend | |||||
| 29 May 2024 | 44.55 | 45.58 | 44.35 | 45.43 | 43.43 | 6,854,898 |
| 28 May 2024 | 45.30 | 45.37 | 44.45 | 44.61 | 42.65 | 4,973,955 |
| 27 May 2024 | 45.04 | 45.67 | 44.86 | 45.30 | 43.31 | 4,125,132 |
| 24 May 2024 | 45.03 | 45.40 | 44.56 | 44.90 | 42.92 | 4,911,758 |
| 23 May 2024 | 45.70 | 45.70 | 45.05 | 45.18 | 43.19 | 4,722,889 |
| 22 May 2024 | 45.43 | 45.97 | 45.30 | 45.81 | 43.79 | 5,497,315 |
| 21 May 2024 | 45.68 | 45.73 | 45.10 | 45.24 | 43.25 | 3,689,294 |
| 20 May 2024 | 45.98 | 46.40 | 45.58 | 45.66 | 43.65 | 5,806,381 |
| 17 May 2024 | 45.55 | 45.98 | 45.00 | 45.98 | 43.96 | 4,611,680 |
| 16 May 2024 | 45.80 | 46.06 | 45.51 | 45.55 | 43.54 | 3,717,400 |
| 15 May 2024 | 45.60 | 46.04 | 45.52 | 45.64 | 43.63 | 3,213,670 |
| 14 May 2024 | 45.75 | 46.29 | 45.45 | 45.71 | 43.70 | 3,654,940 |
| 13 May 2024 | 46.45 | 46.45 | 45.45 | 45.74 | 43.73 | 5,015,138 |
| 10 May 2024 | 47.50 | 47.78 | 46.41 | 46.92 | 44.85 | 5,141,002 |
| 09 May 2024 | 46.66 | 48.03 | 46.64 | 47.61 | 45.51 | 7,596,609 |
| 08 May 2024 | 47.58 | 47.58 | 46.05 | 46.15 | 44.12 | 6,498,867 |
| 07 May 2024 | 48.20 | 48.48 | 47.60 | 47.64 | 45.54 | 5,267,218 |
| 06 May 2024 | 48.30 | 49.16 | 47.71 | 48.01 | 45.90 | 7,780,698 |
| 30 Apr 2024 | 48.35 | 50.26 | 47.56 | 47.58 | 45.49 | 8,211,843 |
| 29 Apr 2024 | 45.35 | 48.12 | 45.24 | 48.12 | 46.00 | 8,673,194 |
| 26 Apr 2024 | 45.21 | 45.85 | 44.93 | 45.59 | 43.58 | 5,764,028 |
| 25 Apr 2024 | 44.76 | 46.09 | 44.61 | 45.39 | 43.39 | 6,436,043 |
| 24 Apr 2024 | 44.50 | 45.70 | 43.02 | 45.27 | 43.28 | 12,474,957 |
| 23 Apr 2024 | 48.23 | 48.46 | 45.40 | 46.29 | 44.25 | 9,740,086 |
| 22 Apr 2024 | 48.62 | 50.81 | 48.04 | 48.19 | 46.07 | 4,531,770 |
| 19 Apr 2024 | 49.32 | 49.38 | 48.33 | 48.58 | 46.44 | 3,902,663 |
| 18 Apr 2024 | 49.20 | 50.30 | 48.20 | 49.49 | 47.31 | 4,730,670 |
| 17 Apr 2024 | 48.57 | 49.50 | 48.40 | 49.29 | 47.12 | 4,219,543 |
| 16 Apr 2024 | 49.70 | 50.49 | 48.15 | 48.34 | 46.21 | 6,122,494 |
| 15 Apr 2024 | 49.40 | 50.44 | 48.71 | 50.12 | 47.91 | 5,791,674 |
| 12 Apr 2024 | 50.00 | 50.49 | 49.29 | 49.50 | 47.32 | 4,838,374 |
| 11 Apr 2024 | 50.73 | 50.98 | 49.62 | 50.15 | 47.94 | 5,250,609 |
| 10 Apr 2024 | 52.84 | 52.85 | 50.82 | 51.26 | 49.00 | 5,526,635 |
| 09 Apr 2024 | 51.50 | 53.18 | 51.21 | 52.52 | 50.21 | 8,205,949 |
| 08 Apr 2024 | 51.66 | 53.27 | 51.40 | 51.58 | 49.31 | 11,894,614 |
| 03 Apr 2024 | 50.00 | 52.49 | 49.55 | 51.77 | 49.49 | 12,631,481 |
| 02 Apr 2024 | 49.70 | 50.63 | 49.37 | 50.32 | 48.10 | 7,157,861 |
| 01 Apr 2024 | 47.63 | 50.35 | 47.63 | 50.07 | 47.87 | 8,475,644 |
| 29 Mar 2024 | 47.33 | 48.18 | 47.00 | 47.73 | 45.63 | 3,104,316 |
| 28 Mar 2024 | 47.80 | 48.52 | 47.11 | 47.43 | 45.34 | 5,639,647 |
| 27 Mar 2024 | 49.30 | 49.35 | 47.67 | 47.68 | 45.58 | 5,039,955 |
| 26 Mar 2024 | 48.06 | 49.52 | 48.06 | 49.37 | 47.20 | 8,486,719 |
| 25 Mar 2024 | 49.27 | 49.48 | 48.05 | 48.06 | 45.94 | 7,142,880 |
| 22 Mar 2024 | 51.00 | 51.12 | 49.30 | 49.60 | 47.42 | 7,361,196 |
| 21 Mar 2024 | 52.82 | 52.96 | 51.15 | 51.18 | 48.93 | 6,356,384 |
| 20 Mar 2024 | 52.12 | 52.75 | 51.93 | 52.52 | 50.21 | 4,718,646 |
| 19 Mar 2024 | 53.00 | 53.34 | 52.30 | 52.37 | 50.06 | 5,176,215 |
| 18 Mar 2024 | 53.00 | 53.40 | 52.13 | 53.02 | 50.69 | 7,718,387 |
| 15 Mar 2024 | 52.05 | 52.98 | 50.81 | 52.76 | 50.44 | 9,722,031 |
| 14 Mar 2024 | 52.65 | 53.85 | 52.21 | 52.45 | 50.14 | 7,782,148 |
| 13 Mar 2024 | 53.84 | 54.09 | 52.88 | 53.18 | 50.84 | 7,063,983 |
| 12 Mar 2024 | 53.38 | 54.89 | 53.08 | 53.41 | 51.06 | 13,383,013 |
| 11 Mar 2024 | 50.97 | 53.93 | 50.97 | 53.04 | 50.70 | 18,021,383 |
| 08 Mar 2024 | 50.06 | 50.58 | 49.38 | 50.23 | 48.02 | 7,638,313 |
| 07 Mar 2024 | 51.30 | 51.66 | 50.08 | 50.08 | 47.88 | 9,158,619 |
| 06 Mar 2024 | 50.92 | 52.10 | 49.74 | 51.17 | 48.92 | 12,548,731 |
| 05 Mar 2024 | 52.95 | 53.17 | 51.17 | 51.48 | 49.21 | 14,528,429 |
| 04 Mar 2024 | 54.79 | 55.25 | 53.71 | 53.81 | 51.44 | 11,543,729 |
| 01 Mar 2024 | 55.30 | 56.31 | 54.15 | 54.41 | 52.01 | 13,802,836 |
| 29 Feb 2024 | 51.80 | 55.25 | 51.65 | 55.19 | 52.76 | 20,286,217 |
| 28 Feb 2024 | 52.23 | 55.66 | 51.85 | 51.99 | 49.70 | 21,010,394 |
| 27 Feb 2024 | 48.62 | 50.98 | 48.42 | 50.62 | 48.39 | 10,941,456 |
| 26 Feb 2024 | 47.74 | 50.50 | 47.56 | 49.25 | 47.08 | 14,902,960 |
| 23 Feb 2024 | 47.62 | 48.25 | 46.96 | 47.89 | 45.78 | 8,763,756 |
| 22 Feb 2024 | 47.47 | 48.26 | 47.11 | 47.58 | 45.49 | 9,228,631 |
| 21 Feb 2024 | 45.97 | 49.64 | 45.81 | 47.87 | 45.76 | 13,310,486 |
| 20 Feb 2024 | 47.07 | 47.24 | 45.54 | 46.54 | 44.49 | 10,510,392 |
| 19 Feb 2024 | 47.87 | 48.48 | 46.90 | 47.45 | 45.36 | 9,857,734 |
| 08 Feb 2024 | 48.00 | 50.58 | 47.48 | 47.50 | 45.41 | 12,507,776 |
| 07 Feb 2024 | 44.17 | 47.86 | 44.00 | 47.80 | 45.70 | 13,690,383 |
| 06 Feb 2024 | 40.33 | 44.38 | 40.00 | 44.34 | 42.39 | 14,735,370 |
| 05 Feb 2024 | 42.51 | 42.98 | 39.50 | 40.43 | 38.65 | 9,673,834 |
| 02 Feb 2024 | 44.85 | 45.99 | 41.49 | 43.06 | 41.16 | 11,033,864 |
| 01 Feb 2024 | 44.22 | 45.87 | 44.20 | 44.84 | 42.87 | 7,331,807 |
| 31 Jan 2024 | 46.45 | 46.99 | 44.55 | 44.64 | 42.67 | 10,678,159 |
| 30 Jan 2024 | 47.47 | 48.75 | 46.70 | 46.80 | 44.74 | 7,745,235 |
| 29 Jan 2024 | 52.00 | 52.00 | 47.90 | 47.95 | 45.84 | 14,425,100 |
| 26 Jan 2024 | 51.51 | 54.99 | 51.11 | 52.40 | 50.09 | 12,695,847 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.