Xuchang Yuandong Drive Shaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.460	6.480	6.330	6.370	5.842	47,018,653
2023-10-27	6.640	6.690	6.410	6.470	5.934	53,842,976
2023-10-26	6.550	6.700	6.440	6.650	6.099	59,125,140
2023-10-25	6.410	6.680	6.370	6.590	6.044	70,669,793
2023-10-24	6.310	6.800	6.300	6.440	5.907	80,050,735
2023-10-23	6.110	6.500	6.030	6.280	5.760	84,914,050
2023-10-20	6.580	6.700	6.350	6.350	5.824	92,940,965
2023-10-19	7.150	7.540	7.030	7.050	6.466	153,562,828
2023-10-18	7.290	7.760	7.290	7.600	6.970	194,424,332
2023-10-17	7.320	7.350	6.890	7.050	6.466	93,084,873
2023-10-16	7.050	7.800	7.000	7.540	6.915	157,414,823
2023-10-13	6.950	7.400	6.910	7.120	6.530	103,236,556
2023-10-12	6.960	7.250	6.830	7.100	6.512	97,095,263
2023-10-11	7.160	7.190	6.800	6.940	6.365	104,030,767
2023-10-10	7.130	7.440	6.980	7.270	6.668	119,789,833
2023-10-09	7.030	7.640	7.030	7.210	6.613	145,139,814
2023-09-28	8.000	8.120	7.620	7.620	6.989	170,725,660
2023-09-27	8.080	8.470	7.960	8.470	7.768	141,211,842
2023-09-26	7.210	7.700	6.930	7.700	7.062	97,842,469
2023-09-25	6.360	7.000	6.360	7.000	6.420	74,044,453
2023-09-22	6.550	6.750	6.260	6.360	5.833	90,993,471
2023-09-21	6.970	6.970	6.330	6.530	5.989	118,247,614
2023-09-20	6.490	6.970	6.490	6.970	6.393	125,125,563
2023-09-19	6.330	6.490	6.100	6.340	5.815	83,188,778
2023-09-18	6.470	6.990	6.200	6.640	6.090	138,734,786
2023-09-15	5.810	6.460	5.740	6.460	5.925	75,963,504
2023-09-14	5.840	6.200	5.700	5.870	5.384	30,971,013
2023-09-13	5.940	6.020	5.750	5.820	5.338	22,973,700
2023-09-12	5.820	6.390	5.820	5.990	5.494	30,247,600
2023-09-11	5.710	5.890	5.670	5.850	5.365	9,830,160
2023-09-08	5.660	5.770	5.650	5.720	5.246	8,214,600
2023-09-07	5.870	5.870	5.660	5.680	5.209	11,902,800
2023-09-06	5.820	5.870	5.790	5.850	5.365	5,922,800
2023-09-05	5.880	5.930	5.800	5.840	5.356	12,100,500
2023-09-04	5.750	5.880	5.730	5.870	5.384	12,063,760
2023-09-01	5.720	5.780	5.650	5.780	5.301	8,868,200
2023-08-31	5.800	5.810	5.680	5.690	5.219	9,450,500
2023-08-30	5.650	5.840	5.650	5.770	5.292	18,943,585
2023-08-29	5.420	5.660	5.400	5.640	5.173	15,683,088
2023-08-28	5.450	5.530	5.350	5.380	4.934	12,128,700
2023-08-25	5.410	5.420	5.200	5.230	4.797	10,009,420
2023-08-24	5.420	5.530	5.370	5.450	4.999	6,732,700
2023-08-23	5.470	5.500	5.380	5.420	4.971	3,888,000
2023-08-22	5.430	5.480	5.350	5.470	5.017	5,383,100
2023-08-21	5.490	5.550	5.400	5.410	4.962	5,254,620
2023-08-18	5.560	5.610	5.480	5.490	5.035	4,697,400
2023-08-17	5.380	5.580	5.350	5.580	5.118	8,104,500
2023-08-16	5.470	5.490	5.390	5.390	4.944	4,434,500
2023-08-15	5.550	5.550	5.440	5.500	5.044	4,154,600
2023-08-14	5.480	5.550	5.440	5.550	5.090	4,817,520
2023-08-11	5.570	5.640	5.510	5.510	5.054	8,591,300
2023-08-10	5.610	5.620	5.550	5.570	5.109	5,536,400
2023-08-09	5.670	5.680	5.590	5.600	5.136	6,992,802
2023-08-08	5.700	5.750	5.660	5.680	5.209	6,928,700
2023-08-07	5.730	5.770	5.660	5.690	5.219	6,193,600
2023-08-04	5.740	5.770	5.680	5.710	5.237	7,736,100
2023-08-03	5.800	5.810	5.720	5.730	5.255	8,101,300
2023-08-02	5.720	5.860	5.690	5.830	5.347	10,302,293
2023-08-01	5.850	5.860	5.700	5.730	5.255	12,220,000
2023-07-31	5.800	5.920	5.790	5.860	5.375	10,215,400

← NewerPage 13 of 21 · 1,217 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.