Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	23.740	24.270	23.050	23.350	23.350	31,747,489
2024-04-24	23.660	23.900	23.130	23.900	23.900	28,080,166
2024-04-23	23.520	23.880	23.410	23.760	23.760	21,543,235
2024-04-22	24.090	24.600	23.710	23.740	23.740	20,574,224
2024-04-19	24.000	24.910	23.900	24.300	24.300	25,095,087
2024-04-18	23.980	24.350	23.700	24.110	24.110	21,044,397
2024-04-17	23.900	24.190	23.390	24.120	24.120	34,128,691
2024-04-16	24.030	24.710	23.780	24.100	24.100	36,178,535
2024-04-15	22.870	24.650	22.870	24.510	24.510	33,963,910
2024-04-12	22.620	23.230	22.450	22.860	22.860	21,370,612
2024-04-11	21.600	23.200	21.550	22.670	22.670	27,814,057
2024-04-10	21.740	22.100	21.580	21.770	21.770	16,869,968
2024-04-09	21.340	21.660	21.150	21.540	21.540	17,882,489
2024-04-08	21.130	21.870	21.130	21.670	21.670	29,604,250
2024-04-03	21.800	21.910	20.930	21.600	21.600	35,711,957
2024-04-02	21.900	22.400	21.560	21.900	21.900	37,954,123
2024-04-01	20.000	21.470	19.980	21.040	21.040	30,027,292
2024-03-29	18.780	19.870	18.770	19.870	19.870	9,399,578
2024-03-28	18.730	19.300	18.680	18.780	18.780	12,891,187
2024-03-27	19.370	19.500	18.730	18.740	18.740	13,700,965
2024-03-26	19.160	19.650	18.990	19.310	19.310	23,438,854
2024-03-25	18.550	19.220	18.500	19.020	19.020	16,841,861
2024-03-22	18.400	18.670	18.280	18.550	18.550	11,278,967
2024-03-21	18.550	18.830	18.480	18.520	18.520	11,406,432
2024-03-20	18.990	19.170	18.590	18.660	18.660	12,124,498
2024-03-19	19.210	19.470	18.800	18.800	18.800	14,898,929
2024-03-18	18.830	19.560	18.760	19.520	19.520	19,531,896
2024-03-15	18.490	19.020	18.320	18.900	18.900	23,015,114
2024-03-14	18.200	18.690	18.200	18.420	18.420	16,112,528
2024-03-13	18.260	18.660	18.230	18.320	18.320	16,475,175
2024-03-12	19.020	19.130	18.300	18.390	18.390	19,953,731
2024-03-11	18.940	19.180	18.590	19.110	19.110	20,205,064
2024-03-08	18.780	19.140	18.750	18.950	18.950	14,295,886
2024-03-07	18.980	19.080	18.660	18.780	18.780	13,583,417
2024-03-06	19.070	19.220	18.820	18.900	18.900	16,450,549
2024-03-05	18.360	19.300	18.240	19.060	19.060	30,214,099
2024-03-04	18.230	18.530	18.150	18.420	18.420	20,346,196
2024-03-01	18.780	18.800	17.980	18.200	18.200	25,850,243
2024-02-29	17.300	18.760	17.250	18.670	18.670	35,168,767
2024-02-28	18.410	18.410	17.200	17.360	17.360	34,979,661
2024-02-27	17.240	18.590	17.240	18.410	18.410	32,094,903
2024-02-26	17.100	17.650	17.020	17.460	17.460	18,765,468
2024-02-23	17.320	17.480	17.050	17.280	17.280	20,534,575
2024-02-22	16.700	17.400	16.690	17.330	17.330	23,775,793
2024-02-21	16.750	17.300	16.600	16.800	16.800	25,256,281
2024-02-20	16.800	17.050	16.660	16.920	16.920	18,959,791
2024-02-19	16.920	17.240	16.320	16.920	16.920	29,732,859
2024-02-08	17.140	17.980	16.670	16.790	16.790	35,642,743
2024-02-07	15.700	17.150	15.570	17.130	17.130	37,921,987
2024-02-06	14.860	15.880	14.860	15.800	15.800	26,480,925
2024-02-05	15.100	15.510	14.580	15.160	15.160	27,714,035
2024-02-02	15.250	15.520	14.820	15.110	15.110	16,602,855
2024-02-01	14.800	15.430	14.710	15.190	15.190	17,733,562
2024-01-31	15.100	15.450	15.060	15.150	15.150	15,707,882
2024-01-30	15.510	15.570	15.030	15.080	15.080	12,247,197
2024-01-29	15.780	15.940	15.530	15.580	15.580	16,753,334
2024-01-26	15.370	16.000	15.370	15.870	15.870	23,873,612
2024-01-25	15.300	15.570	15.150	15.500	15.500	12,568,100
2024-01-24	15.410	15.550	14.940	15.380	15.380	14,257,471
2024-01-23	15.020	15.360	14.910	15.280	15.280	17,241,262

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.