Zhengzhou Yutong Bus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 21.930 | 21.930 | 21.020 | 21.310 | 21.310 | 36,051,151 |
| 2024-07-23 | 22.830 | 22.840 | 21.720 | 21.870 | 21.870 | 26,038,000 |
| 2024-07-22 | 22.850 | 23.100 | 22.520 | 22.860 | 22.860 | 16,003,379 |
| 2024-07-19 | 23.000 | 23.370 | 22.850 | 22.920 | 22.920 | 15,273,096 |
| 2024-07-18 | 22.540 | 23.270 | 22.450 | 23.200 | 23.200 | 26,563,392 |
| 2024-07-17 | 23.930 | 23.930 | 22.610 | 22.670 | 22.670 | 42,090,401 |
| 2024-07-16 | 24.000 | 24.420 | 23.860 | 24.050 | 24.050 | 20,959,424 |
| 2024-07-15 | 24.040 | 24.590 | 23.720 | 23.960 | 23.960 | 29,098,879 |
| 2024-07-12 | 24.560 | 24.620 | 23.300 | 23.710 | 23.710 | 41,911,842 |
| 2024-07-11 | 25.010 | 25.200 | 24.470 | 24.560 | 24.560 | 30,841,402 |
| 2024-07-10 | 26.290 | 26.600 | 24.600 | 24.870 | 24.870 | 38,307,968 |
| 2024-07-09 | 24.530 | 25.450 | 24.310 | 25.400 | 25.400 | 20,351,929 |
| 2024-07-08 | 24.560 | 25.060 | 24.310 | 24.540 | 24.540 | 16,816,920 |
| 2024-07-05 | 24.560 | 24.560 | 24.560 | 24.560 | 24.560 | 0 |
| 2024-07-04 | 24.750 | 25.000 | 24.520 | 24.560 | 24.560 | 12,709,418 |
| 2024-07-03 | 25.000 | 25.430 | 24.400 | 24.680 | 24.680 | 19,462,217 |
| 2024-07-02 | 26.160 | 26.240 | 24.600 | 25.070 | 25.070 | 27,508,384 |
| 2024-07-01 | 25.740 | 26.340 | 25.720 | 26.240 | 26.240 | 15,700,740 |
| 2024-06-28 | 25.260 | 26.110 | 25.150 | 25.800 | 25.800 | 19,653,802 |
| 2024-06-27 | 25.410 | 25.540 | 25.100 | 25.350 | 25.350 | 17,163,524 |
| 2024-06-26 | 25.880 | 26.280 | 25.170 | 25.540 | 25.540 | 23,514,907 |
| 2024-06-25 | 26.130 | 26.630 | 25.800 | 26.200 | 26.200 | 20,952,695 |
| 2024-06-24 | 26.570 | 26.750 | 25.880 | 26.140 | 26.140 | 21,313,946 |
| 2024-06-21 | 26.420 | 26.820 | 26.050 | 26.570 | 26.570 | 27,750,996 |
| 2024-06-20 | 25.270 | 26.760 | 25.180 | 26.550 | 26.550 | 39,922,929 |
| 2024-06-19 | 25.840 | 26.080 | 25.180 | 25.350 | 25.350 | 27,423,304 |
| 2024-06-18 | 25.300 | 25.990 | 24.870 | 25.910 | 25.910 | 26,095,882 |
| 2024-06-17 | 24.430 | 25.380 | 24.400 | 25.320 | 25.320 | 24,375,139 |
| 2024-06-14 | 24.390 | 24.780 | 24.260 | 24.500 | 24.500 | 17,419,415 |
| 2024-06-13 | 24.400 | 24.910 | 24.120 | 24.500 | 24.500 | 18,055,595 |
| 2024-06-12 | 24.200 | 24.600 | 23.770 | 24.470 | 24.470 | 21,488,980 |
| 2024-06-11 | 25.090 | 25.290 | 23.940 | 24.410 | 24.410 | 25,668,806 |
| 2024-06-07 | 24.830 | 25.450 | 24.510 | 25.230 | 25.230 | 26,700,282 |
| 2024-06-06 | 24.150 | 25.150 | 24.040 | 24.780 | 24.780 | 26,659,698 |
| 2024-06-05 | 25.450 | 25.500 | 24.510 | 24.750 | 24.750 | 23,728,550 |
| 2024-06-04 | 24.440 | 25.200 | 24.400 | 25.070 | 25.070 | 25,174,990 |
| 2024-06-03 | 24.100 | 24.950 | 24.050 | 24.520 | 24.520 | 19,695,825 |
| 2024-05-31 | 24.430 | 24.570 | 24.000 | 24.350 | 24.350 | 21,513,136 |
| 2024-05-30 | 24.400 | 24.930 | 24.300 | 24.540 | 24.540 | 19,700,251 |
| 2024-05-29 | 24.770 | 24.770 | 24.300 | 24.480 | 24.480 | 18,471,978 |
| 2024-05-28 | 25.180 | 25.180 | 24.460 | 24.810 | 24.810 | 22,581,257 |
| 2024-05-27 | 24.500 | 25.200 | 24.300 | 25.170 | 25.170 | 30,203,671 |
| 2024-05-24 | 24.530 | 24.780 | 24.160 | 24.560 | 24.560 | 25,315,289 |
| 2024-05-23 | 24.850 | 24.850 | 24.020 | 24.540 | 24.540 | 34,615,460 |
| 2024-05-22 | 25.600 | 25.640 | 24.250 | 24.370 | 24.370 | 53,084,507 |
| 2024-05-21 | 25.540 | 26.430 | 25.090 | 25.870 | 25.870 | 42,456,002 |
| 2024-05-20 | 25.290 | 25.650 | 24.600 | 25.550 | 25.550 | 39,415,561 |
| 2024-05-17 | 25.850 | 25.980 | 24.900 | 25.290 | 25.290 | 51,429,354 |
| 2024-05-16 | 27.080 | 27.100 | 25.500 | 25.810 | 25.810 | 56,417,925 |
| 2024-05-15 | 29.250 | 29.300 | 27.700 | 28.610 | 28.610 | 42,332,686 |
| 2024-05-14 | 28.500 | 30.050 | 28.330 | 29.500 | 29.500 | 39,257,308 |
| 2024-05-13 | 27.670 | 29.290 | 27.400 | 28.740 | 28.740 | 33,934,793 |
| 2024-05-10 | 27.290 | 27.720 | 26.890 | 27.640 | 27.640 | 23,134,910 |
| 2024-05-09 | 26.840 | 27.100 | 26.520 | 27.060 | 27.060 | 16,474,907 |
| 2024-05-08 | 27.380 | 27.390 | 26.450 | 26.750 | 26.750 | 24,059,191 |
| 2024-05-07 | 26.940 | 28.150 | 26.780 | 27.400 | 27.400 | 36,788,637 |
| 2024-05-06 | 25.700 | 27.080 | 25.700 | 26.920 | 26.920 | 33,714,005 |
| 2024-04-30 | 25.390 | 26.700 | 25.060 | 25.690 | 25.690 | 34,128,257 |
| 2024-04-29 | 26.740 | 26.740 | 24.790 | 25.380 | 25.380 | 51,446,855 |
| 2024-04-26 | 24.280 | 25.690 | 24.000 | 25.690 | 25.690 | 36,914,654 |
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.