Shenzhen - Delayed Quote
CNY
Yongxing Special Materials Technology Co.,Ltd (002756.SZ)
35.00
+0.09
(+0.26%)
At close: 3:04:54 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
34.90
36.06
34.60
34.91
34.91
12,794,710
Oct 29, 2026
36.99
37.49
35.30
35.35
35.35
19,911,051
Oct 28, 2026
36.51
38.47
35.46
37.04
37.04
28,262,283
Oct 27, 2026
36.13
38.10
35.56
36.50
36.50
19,780,897
Oct 26, 2026
35.47
35.95
34.71
35.62
35.62
11,217,110
Oct 23, 2026
33.60
35.98
33.41
35.89
35.89
17,038,985
Oct 22, 2026
34.72
35.09
33.59
33.80
33.80
7,517,677
Oct 21, 2026
36.07
36.07
34.80
34.80
34.80
7,363,206
Oct 20, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
35.36
36.07
35.05
35.89
35.89
6,618,892
Oct 19, 2026
35.59
36.06
35.36
35.76
35.46
5,695,255
Oct 16, 2026
36.48
36.49
35.32
35.76
35.46
8,283,016
Oct 15, 2026
36.01
36.50
35.78
35.88
35.58
8,436,421
Oct 14, 2026
37.31
37.90
36.76
36.95
36.64
8,041,528
Oct 13, 2026
37.76
38.10
36.57
37.44
37.13
11,002,020
Oct 12, 2026
39.40
39.83
38.10
38.15
37.83
13,789,270
Oct 9, 2026
38.65
40.43
38.21
40.12
39.78
16,175,805
Oct 8, 2026
39.00
39.83
38.34
39.01
38.68
7,743,935
Sep 30, 2026
38.77
39.39
38.31
38.99
38.66
7,194,918
Sep 29, 2026
37.76
39.05
37.76
38.65
38.33
8,470,206
Sep 28, 2026
38.65
38.81
37.56
37.87
37.55
8,049,399
Sep 24, 2026
39.91
40.05
39.08
39.08
38.75
6,856,559
Sep 23, 2026
40.73
40.80
39.93
40.13
39.79
6,792,749
Sep 22, 2026
41.16
41.38
40.63
40.73
40.39
9,145,840
Sep 21, 2026
40.97
41.44
40.75
41.16
40.81
7,293,228
Sep 18, 2026
41.16
41.26
40.81
40.93
40.59
7,158,812
Sep 17, 2026
40.79
41.18
40.44
40.85
40.51
5,113,130
Sep 16, 2026
40.78
41.08
40.05
40.82
40.48
7,345,701
Sep 15, 2026
40.80
41.27
40.60
40.76
40.42
4,723,554
Sep 14, 2026
40.67
41.44
40.25
41.15
40.80
5,890,221
Sep 11, 2026
41.80
41.90
40.28
41.12
40.78
7,691,400
Sep 10, 2026
43.10
43.10
42.42
42.46
42.10
4,544,100
Sep 9, 2026
42.85
43.45
42.61
43.26
42.90
8,558,580
Sep 8, 2026
42.90
43.48
42.80
43.10
42.74
6,427,788
Sep 7, 2026
42.70
43.42
42.46
42.94
42.58
8,486,708
Sep 4, 2026
44.33
44.74
42.60
42.93
42.57
9,686,245
Sep 3, 2026
44.50
45.07
44.23
44.33
43.96
6,459,948
Sep 2, 2026
44.78
44.86
43.40
44.20
43.83
9,813,281
Sep 1, 2026
46.20
46.68
45.20
45.35
44.97
9,463,575
Aug 31, 2026
46.40
46.65
45.38
46.21
45.82
8,283,559
Aug 28, 2026
45.93
47.37
45.52
46.60
46.21
11,495,657
Aug 27, 2026
45.00
45.83
44.60
45.73
45.35
8,944,876
Aug 26, 2026
44.56
46.72
44.40
45.23
44.85
16,916,793
Aug 25, 2026
46.50
46.87
44.35
44.64
44.27
18,996,578
Aug 24, 2026
48.19
49.47
47.51
47.75
47.35
14,545,193
Aug 21, 2026
46.03
48.96
45.61
47.69
47.29
14,442,399
Aug 20, 2026
47.01
47.17
46.10
46.20
45.81
8,022,240
Aug 19, 2026
47.17
47.97
46.12
46.26
45.87
12,043,792
Aug 18, 2026
48.70
49.25
47.68
48.18
47.78
8,896,772
Aug 17, 2026
49.04
49.04
47.70
48.70
48.29
9,292,145
Aug 14, 2026
48.01
49.73
47.86
48.33
47.92
11,352,787
Aug 13, 2026
48.04
48.58
47.55
47.86
47.46
12,336,819
Aug 12, 2026
48.31
49.97
47.90
48.25
47.85
14,729,541
Aug 11, 2026
48.86
49.28
48.23
48.31
47.90
9,108,212
Aug 10, 2026
48.99
49.98
48.56
49.21
48.80
12,790,512
Aug 7, 2026
48.00
48.74
47.52
48.54
48.13
12,052,410
Aug 6, 2026
47.98
48.85
47.46
48.00
47.60
13,417,943
Aug 5, 2026
47.00
48.15
46.31
48.06
47.66
11,881,214
Aug 4, 2026
46.35
47.30
46.16
46.84
46.45
9,711,170
Aug 3, 2026
44.77
47.06
44.31
46.35
45.96
16,147,842
Jul 31, 2026
45.79
46.60
45.12
45.12
44.74
12,489,819
Jul 30, 2026
46.73
47.39
45.53
45.79
45.41
11,917,510
Jul 29, 2026
45.34
47.44
44.50
46.94
46.55
15,631,954
Jul 28, 2026
45.40
47.01
45.00
45.33
44.95
10,617,184
Jul 27, 2026
45.16
46.29
44.82
46.00
45.61
13,180,214
Jul 24, 2026
45.00
46.67
44.78
44.90
44.52
15,118,535
Jul 23, 2026
43.40
46.48
43.08
45.88
45.50
23,746,481
Jul 22, 2026
41.41
43.60
41.35
43.24
42.88
19,096,124
Jul 21, 2026
40.67
42.10
39.50
41.90
41.55
20,115,638
Jul 20, 2026
42.56
42.79
39.83
40.66
40.32
19,982,549
Jul 17, 2026
44.17
44.95
42.50
42.54
42.18
15,065,562
Jul 16, 2026
44.37
45.30
43.95
44.26
43.89
12,762,321
Jul 15, 2026
46.26
46.50
44.76
44.90
44.52
14,962,400
Jul 14, 2026
46.19
46.50
44.75
46.15
45.76
18,350,479
Jul 13, 2026
48.00
48.35
45.98
46.09
45.70
16,022,922
Jul 10, 2026
49.98
50.66
48.20
48.26
47.86
21,222,034
Jul 9, 2026
53.14
53.58
48.70
50.77
50.34
26,749,823
Jul 8, 2026
58.02
58.50
53.00
53.24
52.79
25,567,398
Jul 7, 2026
57.63
62.39
57.63
58.83
58.34
25,772,020
Jul 6, 2026
60.00
61.80
57.85
57.98
57.49
19,641,880
Jul 3, 2026
64.00
64.60
59.13
60.27
59.76
30,288,849
Jul 2, 2026
58.62
63.63
57.33
62.45
61.93
31,742,542
Jul 1, 2026
56.65
59.50
54.00
58.89
58.40
26,718,571
Jun 30, 2026
56.00
59.66
55.12
56.64
56.16
20,955,214
Jun 29, 2026
56.68
57.17
53.91
56.56
56.09
16,288,480
Jun 26, 2026
60.41
61.20
56.30
56.53
56.06
19,779,529
Jun 25, 2026
63.86
64.86
60.26
60.48
59.97
22,027,920
Jun 24, 2026
59.00
65.02
57.52
64.21
63.67
32,208,054
Jun 23, 2026
60.86
62.38
58.88
59.28
58.78
19,000,856
Jun 22, 2026
58.00
61.77
56.88
61.47
60.95
25,796,471
Jun 18, 2026
61.17
62.60
60.25
61.15
60.64
15,383,511
Jun 17, 2026
62.84
63.76
61.65
61.92
61.40
17,029,804
Jun 16, 2026
64.49
64.64
62.51
62.85
62.32
22,809,609
Jun 15, 2026
66.99
67.10
62.80
65.40
64.85
31,490,508
Jun 12, 2026
63.50
67.02
62.18
65.49
64.94
28,234,893
Jun 11, 2026
59.70
64.84
59.24
62.83
62.30
30,284,459
Jun 10, 2026
60.39
63.56
59.57
59.88
59.38
23,471,103
Jun 9, 2026
56.50
61.39
55.88
60.54
60.03
20,888,864
Jun 8, 2026
57.87
59.63
54.82
55.95
55.48
14,952,186
Jun 5, 2026
59.92
60.60
58.27
58.95
58.46
14,507,054
Jun 4, 2026
60.56
61.75
59.44
60.00
59.50
12,900,710
Jun 3, 2026
60.69
61.96
59.52
61.05
60.54
10,878,952
Jun 2, 2026
61.80
61.86
59.26
60.69
60.18
11,294,606
Jun 1, 2026
62.61
63.05
61.31
61.80
61.28
10,711,113
May 29, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
63.40
64.64
62.05
62.46
61.94
16,109,987
May 28, 2026
64.55
66.09
61.40
63.28
62.35
13,411,008
May 27, 2026
66.29
67.88
63.80
64.15
63.21
14,027,479
May 26, 2026
66.03
67.12
64.01
66.72
65.74
15,459,078
May 25, 2026
68.17
68.60
65.93
66.42
65.45
16,491,144
May 22, 2026
67.85
68.20
66.90
67.90
66.90
12,555,775
May 21, 2026
71.91
72.35
67.82
67.85
66.86
14,936,516
May 20, 2026
69.98
72.51
68.57
71.45
70.40
19,914,955
May 19, 2026
73.00
73.51
69.20
71.18
70.14
19,904,360
May 18, 2026
72.30
75.51
71.40
74.30
73.21
19,514,564
May 15, 2026
73.60
75.33
72.14
72.64
71.58
18,592,575
May 14, 2026
75.50
76.67
73.58
73.63
72.55
17,266,565
May 13, 2026
78.49
79.10
74.60
75.90
74.79
27,419,349
May 12, 2026
80.00
80.40
76.26
78.49
77.34
21,433,827
May 11, 2026
79.00
81.46
78.03
79.63
78.46
22,620,884
May 8, 2026
82.40
85.42
79.49
79.65
78.48
23,060,512
May 7, 2026
88.00
88.66
80.76
82.94
81.72
34,629,711
May 6, 2026
87.48
89.88
85.00
88.39
87.09
26,805,282
Apr 30, 2026
85.75
89.80
85.35
87.24
85.96
30,396,236
Apr 29, 2026
76.22
83.80
76.22
83.80
82.57
20,103,269
Apr 28, 2026
77.70
77.70
73.50
76.18
75.06
26,799,261
Apr 27, 2026
78.50
82.30
78.21
81.36
80.17
22,624,107
Apr 24, 2026
71.00
78.21
70.75
78.21
77.06
22,401,983
Apr 23, 2026
73.00
74.99
70.75
71.10
70.06
19,105,545
Apr 22, 2026
73.01
74.80
72.38
73.15
72.08
16,630,250
Apr 21, 2026
75.73
75.99
73.20
73.86
72.78
17,022,512
Apr 20, 2026
75.48
78.46
73.70
74.74
73.64
20,180,262
Apr 17, 2026
79.00
81.65
73.90
74.83
73.73
26,246,512
Apr 16, 2026
77.00
80.10
75.90
78.90
77.74
17,718,974
Apr 15, 2026
77.52
78.18
75.00
75.67
74.56
16,540,019
Apr 14, 2026
75.52
77.80
73.23
77.75
76.61
19,321,373
Apr 13, 2026
71.77
77.54
71.54
75.92
74.81
24,721,711
Apr 10, 2026
69.78
74.99
68.72
71.77
70.72
20,545,612
Apr 9, 2026
72.83
72.84
68.70
70.25
69.22
16,315,533
Apr 8, 2026
71.04
72.15
70.04
71.86
70.81
20,426,375
Apr 7, 2026
72.51
73.00
70.93
71.86
70.81
10,637,262
Apr 3, 2026
73.50
74.94
71.42
72.59
71.53
12,605,518
Apr 2, 2026
74.45
76.56
71.50
73.88
72.80
18,044,983
Apr 1, 2026
74.70
75.70
72.99
73.45
72.37
18,490,408
Mar 31, 2026
78.73
78.98
74.43
74.82
73.72
22,718,230
Mar 30, 2026
81.50
82.88
78.50
80.17
78.99
24,880,979
Mar 27, 2026
73.89
81.21
73.89
81.21
80.02
22,743,849
Mar 26, 2026
71.89
75.80
70.20
73.83
72.75
22,715,894
Mar 25, 2026
70.86
73.02
68.11
72.41
71.35
22,867,935
Mar 24, 2026
65.50
70.04
65.20
69.54
68.52
30,243,486
Mar 23, 2026
61.00
65.75
60.12
64.00
63.06
30,377,264
Mar 20, 2026
58.79
64.04
58.31
61.60
60.70
27,281,574
Mar 19, 2026
62.52
62.65
57.74
58.22
57.37
25,227,262
Mar 18, 2026
66.29
66.50
62.52
63.49
62.56
14,763,241
Mar 17, 2026
67.80
68.79
65.53
65.84
64.87
13,727,282
Mar 16, 2026
69.47
70.30
65.48
67.59
66.60
18,540,953
Mar 13, 2026
71.98
72.87
69.75
69.81
68.79
11,848,622
Mar 12, 2026
73.45
74.00
70.51
71.59
70.54
15,056,737
Mar 11, 2026
70.00
76.86
69.41
74.27
73.18
23,262,682
Mar 10, 2026
69.66
70.15
68.13
70.13
69.10
12,565,340
Mar 9, 2026
67.30
69.50
64.21
69.20
68.19
18,526,321
Mar 6, 2026
67.50
70.37
66.68
68.88
67.87
14,318,318
Mar 5, 2026
64.64
69.85
64.40
68.70
67.69
26,967,557
Mar 4, 2026
64.87
65.56
63.00
63.65
62.72
23,087,994
Mar 3, 2026
65.50
69.20
63.68
65.81
64.85
34,422,952
Mar 2, 2026
66.06
67.77
64.67
65.53
64.57
27,558,761
Feb 27, 2026
58.10
64.90
58.10
64.90
63.95
27,260,200
Feb 26, 2026
59.84
60.01
58.00
59.00
58.14
25,893,720
Feb 25, 2026
55.50
58.20
54.66
56.99
56.15
17,092,180
Feb 24, 2026
53.00
55.68
52.75
55.10
54.29
19,470,498
Feb 13, 2026
50.48
52.20
50.02
51.71
50.95
14,177,379
Feb 12, 2026
49.03
51.16
48.66
50.90
50.15
14,178,019
Feb 11, 2026
47.50
49.14
47.15
49.01
48.29
11,646,400
Feb 10, 2026
48.71
48.72
47.49
47.70
47.00
10,202,992
Feb 9, 2026
49.33
49.49
48.10
48.71
48.00
7,805,682
Feb 6, 2026
46.60
49.50
45.69
48.78
48.07
13,853,390
Feb 5, 2026
48.71
49.15
46.56
47.00
46.31
11,518,816
Feb 4, 2026
49.07
49.75
48.63
49.24
48.52
8,398,851
Feb 3, 2026
47.98
49.15
46.91
48.80
48.08
15,830,367
Feb 2, 2026
48.70
49.84
46.62
46.84
46.15
18,528,404
Jan 30, 2026
52.85
52.99
48.52
50.15
49.41
18,192,394
Jan 29, 2026
53.21
55.14
52.25
53.60
52.81
16,448,318
Jan 28, 2026
56.61
57.12
52.88
54.32
53.52
22,638,021
Jan 27, 2026
55.75
57.78
52.52
55.16
54.35
20,854,040
Jan 26, 2026
57.25
57.89
55.70
55.75
54.93
20,902,979
Jan 23, 2026
53.20
56.86
53.00
56.13
55.31
21,874,475
Jan 22, 2026
54.30
55.40
52.16
52.50
51.73
19,159,844
Jan 21, 2026
50.91
54.99
50.91
53.78
52.99
26,275,884
Jan 20, 2026
52.40
52.79
49.38
50.49
49.75
16,630,771
Jan 19, 2026
51.12
52.44
50.80
51.99
51.23
14,784,648
Jan 16, 2026
54.05
54.38
51.10
51.55
50.79
15,957,932
Jan 15, 2026
52.92
55.85
52.80
53.50
52.72
15,852,342
Jan 14, 2026
55.50
56.47
52.82
53.73
52.94
20,893,117
Jan 13, 2026
56.68
59.70
54.82
56.31
55.48
21,699,947
Jan 12, 2026
55.00
56.80
54.40
55.80
54.98
16,252,007
Jan 9, 2026
53.21
55.52
52.96
53.83
53.04
11,158,376
Jan 8, 2026
54.75
56.70
53.30
54.08
53.29
14,866,027
Jan 7, 2026
56.05
57.00
54.34
54.88
54.08
13,184,036
Jan 6, 2026
56.89
57.84
54.72
55.65
54.83
20,709,613
Jan 5, 2026
54.40
55.84
52.62
55.41
54.60
17,844,335
Dec 31, 2025
54.00
55.38
53.01
54.25
53.45
11,751,354
Dec 30, 2025
52.63
54.79
51.70
54.27
53.47
16,842,194
Dec 29, 2025
56.11
56.99
52.80
53.05
52.27
25,548,539
Dec 26, 2025
52.00
55.51
52.00
55.51
54.70
22,333,198
Dec 25, 2025
50.38
50.85
49.30
50.46
49.72
11,792,020
Dec 24, 2025
50.60
52.83
49.85
51.93
51.17
18,744,067
Dec 23, 2025
49.10
50.84
48.33
50.54
49.80
21,297,620
Dec 22, 2025
49.80
50.06
48.73
49.10
48.38
16,407,723
Dec 19, 2025
47.20
49.99
45.60
48.54
47.83
21,693,971
Dec 18, 2025
47.27
48.90
47.02
47.29
46.60
14,229,820
Dec 17, 2025
47.36
48.99
46.80
48.17
47.46
25,128,333
Dec 16, 2025
45.11
47.36
44.89
46.54
45.86
17,196,798
Dec 15, 2025
44.88
45.88
44.77
45.10
44.44
9,137,913
Dec 12, 2025
46.65
47.16
45.00
45.50
44.83
16,945,648
Dec 11, 2025
46.90
47.36
45.90
46.09
45.41
13,589,178
Dec 10, 2025
45.95
47.38
45.27
46.51
45.83
14,333,939
Dec 9, 2025
45.99
46.55
45.20
45.79
45.12
9,406,630
Dec 8, 2025
45.13
46.55
45.12
46.19
45.51
17,308,799
Dec 5, 2025
45.40
45.70
44.49
45.13
44.47
14,486,211
Dec 4, 2025
45.12
46.39
44.91
45.60
44.93
10,735,202
Dec 3, 2025
46.28
46.49
45.18
45.55
44.88
13,932,117
Dec 2, 2025
47.20
47.20
45.89
46.07
45.39
14,150,355
Dec 1, 2025
48.84
48.98
47.15
47.58
46.88
12,920,735
Nov 28, 2025
46.68
49.20
46.21
48.20
47.49
22,412,865
Nov 27, 2025
47.11
47.65
46.26
46.92
46.23
16,035,308
Nov 26, 2025
47.91
49.10
47.00
47.60
46.90
16,761,161
Nov 25, 2025
46.88
48.27
45.40
47.41
46.72
25,724,455
Nov 24, 2025
48.35
48.35
44.80
46.39
45.71
35,483,822
Nov 21, 2025
50.85
51.00
49.28
49.28
48.56
16,409,089
Nov 20, 2025
55.32
58.00
53.81
54.75
53.95
33,489,691
Nov 19, 2025
55.39
56.65
52.66
54.42
53.62
33,081,715
Nov 18, 2025
57.64
58.28
53.10
53.81
53.02
33,889,933
Nov 17, 2025
53.49
56.56
53.17
56.28
55.46
40,757,944
Nov 14, 2025
53.72
55.50
51.70
51.70
50.94
27,004,769
Nov 13, 2025
49.88
53.99
49.73
53.99
53.20
33,590,375
Nov 12, 2025
49.30
50.10
47.70
49.08
48.36
15,024,784
Nov 11, 2025
51.09
51.68
49.26
49.79
49.06
19,479,124
Nov 10, 2025
51.00
53.70
50.34
51.01
50.26
31,991,419
Nov 7, 2025
48.10
51.88
46.61
50.85
50.10
36,393,579
Nov 6, 2025
46.85
48.04
45.89
47.40
46.71
21,458,040
Nov 5, 2025
45.00
47.90
44.62
46.60
45.92
29,167,662
Nov 4, 2025
46.67
48.10
45.16
46.13
45.45
27,449,731
Nov 3, 2025
48.50
48.65
46.24
46.94
46.25
32,262,376
