Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.600	29.290	28.500	29.080	29.080	17,810,874
2026-10-16	28.310	28.910	28.000	28.710	28.710	24,524,685
2026-10-15	28.000	28.930	27.810	28.350	28.350	45,363,723
2026-10-14	27.810	28.200	27.010	27.130	27.130	20,275,091
2026-10-13	27.510	28.080	27.500	28.000	28.000	22,063,192
2026-10-12	27.050	28.490	27.050	28.080	28.080	33,729,503
2026-10-09	26.890	27.220	26.160	27.040	27.040	22,208,076
2026-10-08	27.200	27.500	26.620	26.890	26.890	23,266,115
2026-09-30	26.100	26.880	26.100	26.720	26.720	19,051,622
2026-09-29	26.180	26.420	25.760	26.340	26.340	16,143,240
2026-09-28	25.970	26.400	25.750	26.220	26.220	21,888,815
2026-09-24	25.260	26.190	25.260	26.010	26.010	30,261,133
2026-09-23	26.110	26.210	24.850	25.250	25.250	30,223,139
2026-09-22	25.710	26.400	25.610	26.170	26.170	26,548,574
2026-09-21	25.790	25.990	24.660	25.730	25.730	42,503,917
2026-09-18	26.090	26.310	25.550	26.010	26.010	21,990,428
2026-09-17	26.510	26.780	26.260	26.330	26.330	10,670,099
2026-09-16	26.980	26.980	26.320	26.620	26.620	13,270,579
2026-09-15	27.060	27.400	26.860	27.020	27.020	15,269,571
2026-09-14	26.670	27.040	26.390	27.010	27.010	18,713,282
2026-09-11	27.000	27.080	26.520	26.670	26.670	17,799,371
2026-09-10	27.860	27.980	26.960	27.120	27.120	33,750,922
2026-09-09	27.910	27.970	27.550	27.870	27.870	12,931,800
2026-09-08	28.480	28.480	27.860	27.910	27.910	17,216,533
2026-09-07	28.550	28.740	27.800	28.430	28.430	15,618,150
2026-09-04	28.510	28.880	28.300	28.680	28.680	16,265,921
2026-09-03	29.330	29.780	28.300	28.400	28.400	23,497,000
2026-09-02	30.880	30.890	29.390	29.470	29.470	23,723,327
2026-09-01	29.880	30.910	29.790	30.540	30.540	17,019,112
2026-08-31	30.100	30.180	29.580	29.790	29.790	8,352,581
2026-08-28	29.880	30.240	29.800	30.060	30.060	8,819,577
2026-08-27	30.260	30.550	29.780	29.910	29.910	10,265,100
2026-08-26	29.950	30.580	29.820	30.400	30.400	14,577,301
2026-08-25	30.490	30.800	29.840	29.990	29.990	12,919,157
2026-08-24	29.520	30.800	29.200	30.360	30.360	22,556,457
2026-08-21	29.850	30.090	29.200	29.490	29.490	12,575,694
2026-08-20	29.830	30.100	29.320	30.050	30.050	12,761,462
2026-08-19	29.690	30.240	29.550	29.830	29.830	20,976,796
2026-08-18	28.980	30.010	28.980	29.590	29.590	17,786,773
2026-08-17	28.830	29.480	28.510	28.950	28.950	18,693,435
2026-08-14	29.080	29.260	28.520	28.690	28.690	22,666,671
2026-08-13	29.600	29.970	29.000	29.210	29.210	25,298,890
2026-08-12	29.930	30.180	28.380	29.820	29.820	51,039,759
2026-08-11	33.330	33.470	30.310	30.350	30.350	45,904,865
2026-08-10	31.810	32.980	31.720	32.970	32.970	16,696,464
2026-08-07	32.390	32.410	31.770	31.900	31.900	9,351,895
2026-08-06	32.110	32.410	31.660	32.330	32.330	11,904,206
2026-08-05	31.830	32.500	31.650	32.290	32.290	14,233,870
2026-08-04	32.060	32.280	31.500	31.800	31.800	18,551,151
2026-08-03	32.220	33.050	31.920	32.290	32.290	20,114,929
2026-07-31	32.500	33.000	31.700	32.200	32.200	30,252,585
2026-07-30	32.280	34.170	32.050	33.800	33.800	25,132,410
2026-07-29	32.830	33.100	32.030	32.350	32.350	24,318,486
2026-07-28	32.380	33.160	32.070	32.850	32.850	15,318,437
2026-07-27	31.660	32.600	31.280	32.160	32.160	12,215,008
2026-07-24	32.400	32.580	31.390	31.660	31.660	15,937,775
2026-07-23	30.790	32.600	30.390	32.180	32.180	20,647,896
2026-07-22	31.200	31.200	29.620	30.980	30.980	18,390,384
2026-07-21	32.000	32.700	30.400	31.480	31.480	28,549,348
2026-07-20	29.700	32.390	29.610	32.090	32.090	22,382,603

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	1.0000 CNY
2022-05-25	0.5000 CNY
2021-05-21	0.5000 CNY
2020-05-20	1.0000 CNY
2019-05-15	0.5000 CNY

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