Xuchang Yuandong Drive Shaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.390	5.490	5.350	5.410	4.962	13,987,301
2024-01-22	5.810	5.810	5.350	5.430	4.980	19,174,000
2024-01-19	5.890	5.920	5.760	5.760	5.283	13,935,200
2024-01-18	5.850	5.950	5.710	5.930	5.439	22,788,969
2024-01-17	6.220	6.220	5.940	5.940	5.448	19,791,118
2024-01-16	6.330	6.360	6.170	6.250	5.732	19,671,904
2024-01-15	6.310	6.450	6.170	6.390	5.861	20,729,347
2024-01-12	6.520	6.530	6.360	6.360	5.833	26,181,656
2024-01-11	6.180	6.510	6.170	6.450	5.916	29,757,534
2024-01-10	6.200	6.380	6.070	6.250	5.732	24,726,726
2024-01-09	6.140	6.330	6.140	6.230	5.714	17,771,244
2024-01-08	6.300	6.310	6.130	6.140	5.631	20,681,475
2024-01-05	6.510	6.570	6.300	6.350	5.824	39,094,030
2024-01-04	6.300	6.640	6.250	6.620	6.072	57,012,077
2024-01-03	6.350	6.400	6.240	6.300	5.778	13,269,085
2024-01-02	6.420	6.460	6.370	6.370	5.842	17,316,700
2023-12-29	6.270	6.400	6.250	6.380	5.851	19,671,665
2023-12-28	6.140	6.310	6.060	6.290	5.769	21,822,721
2023-12-27	6.090	6.160	6.050	6.140	5.631	13,588,629
2023-12-26	6.200	6.210	6.040	6.050	5.549	14,261,225
2023-12-25	6.210	6.230	6.110	6.200	5.686	12,984,300
2023-12-22	6.330	6.350	6.170	6.210	5.696	16,589,544
2023-12-21	6.290	6.360	6.180	6.340	5.815	18,580,882
2023-12-20	6.410	6.470	6.310	6.310	5.787	14,433,831
2023-12-19	6.480	6.480	6.310	6.370	5.842	19,429,956
2023-12-18	6.490	6.540	6.420	6.450	5.916	18,973,595
2023-12-15	6.620	6.650	6.500	6.530	5.989	21,451,610
2023-12-14	6.740	6.770	6.610	6.620	6.072	24,387,390
2023-12-13	6.790	6.840	6.690	6.730	6.172	27,493,296
2023-12-12	6.680	6.850	6.630	6.820	6.255	38,729,977
2023-12-11	6.620	6.690	6.580	6.690	6.136	28,408,490
2023-12-08	6.790	6.880	6.590	6.620	6.072	35,821,011
2023-12-07	6.880	6.940	6.770	6.790	6.228	37,428,259
2023-12-06	6.950	7.100	6.910	6.940	6.365	36,142,471
2023-12-05	7.160	7.250	7.000	7.010	6.429	38,727,804
2023-12-04	7.190	7.400	7.160	7.220	6.622	41,546,852
2023-12-01	7.120	7.230	6.970	7.210	6.613	41,595,681
2023-11-30	7.380	7.490	7.050	7.150	6.558	63,854,616
2023-11-29	7.720	7.780	7.320	7.360	6.750	79,868,379
2023-11-28	7.900	7.980	7.730	7.790	7.145	71,764,079
2023-11-27	7.740	8.160	7.510	8.010	7.346	109,686,728
2023-11-24	8.250	8.350	7.750	7.850	7.200	139,577,246
2023-11-23	7.450	8.120	7.410	8.120	7.447	129,654,029
2023-11-22	7.600	7.670	7.330	7.380	6.769	82,441,634
2023-11-21	7.500	8.190	7.370	7.710	7.071	138,317,560
2023-11-20	7.430	7.770	7.430	7.580	6.952	99,751,417
2023-11-17	7.330	7.540	7.300	7.390	6.778	73,841,856
2023-11-16	7.330	7.650	7.230	7.410	6.796	101,646,992
2023-11-15	7.480	7.520	7.280	7.380	6.769	91,128,990
2023-11-14	7.270	7.800	7.140	7.490	6.870	135,417,261
2023-11-13	7.160	7.400	7.040	7.230	6.631	113,449,246
2023-11-10	7.500	7.650	7.000	7.080	6.494	182,803,219
2023-11-09	6.850	7.480	6.640	7.480	6.860	185,684,513
2023-11-08	6.700	7.050	6.650	6.800	6.237	110,761,591
2023-11-07	6.600	6.710	6.550	6.670	6.117	65,567,309
2023-11-06	6.460	6.660	6.390	6.600	6.053	72,537,370
2023-11-03	6.260	6.470	6.230	6.450	5.916	70,350,450
2023-11-02	6.280	6.370	6.200	6.200	5.686	36,986,603
2023-11-01	6.230	6.360	6.160	6.280	5.760	49,306,491
2023-10-31	6.410	6.420	6.130	6.190	5.677	52,825,129

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.3000 CNY
2025-07-09	0.1500 CNY
2024-07-09	0.1000 CNY
2023-07-14	0.1000 CNY
2022-07-14	0.0800 CNY
2021-07-13	0.2500 CNY
2020-07-13	0.2500 CNY
2019-04-19	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.