Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.520	15.760	14.900	15.010	15.010	21,570,783
2024-01-19	15.750	15.840	15.490	15.550	15.550	17,255,157
2024-01-18	15.500	16.050	15.320	15.930	15.930	31,319,255
2024-01-17	15.850	16.150	15.730	15.810	15.810	24,480,353
2024-01-16	15.550	16.100	15.360	15.830	15.830	31,009,154
2024-01-15	15.180	15.580	15.100	15.520	15.520	23,703,946
2024-01-12	15.730	15.810	15.310	15.350	15.350	25,955,003
2024-01-11	15.650	15.740	15.360	15.680	15.680	35,577,438
2024-01-10	14.950	15.730	14.810	15.450	15.450	46,423,468
2024-01-09	14.670	15.070	14.470	14.820	14.820	54,680,058
2024-01-08	14.010	14.670	14.010	14.670	14.670	59,718,854
2024-01-05	13.550	13.550	13.240	13.340	13.340	14,895,729
2024-01-04	13.770	13.830	13.420	13.480	13.480	16,324,814
2024-01-03	13.490	13.960	13.360	13.770	13.770	33,358,327
2024-01-02	13.210	13.520	13.160	13.370	13.370	16,065,257
2023-12-29	12.950	13.290	12.890	13.250	13.250	17,153,141
2023-12-28	13.100	13.120	12.620	12.910	12.910	21,004,999
2023-12-27	12.950	13.290	12.920	13.040	13.040	9,491,226
2023-12-26	12.980	13.060	12.870	13.040	13.040	6,831,300
2023-12-25	12.920	13.090	12.860	12.970	12.970	5,478,943
2023-12-22	12.920	13.090	12.870	12.920	12.920	7,520,615
2023-12-21	12.950	13.000	12.790	12.930	12.930	6,753,734
2023-12-20	13.200	13.260	13.010	13.010	13.010	7,082,800
2023-12-19	13.180	13.300	13.080	13.250	13.250	6,470,698
2023-12-18	13.250	13.340	13.130	13.190	13.190	5,591,470
2023-12-15	13.560	13.580	13.220	13.260	13.260	9,901,653
2023-12-14	13.590	13.650	13.500	13.550	13.550	8,689,789
2023-12-13	13.540	13.670	13.460	13.550	13.550	9,527,250
2023-12-12	13.300	13.580	13.220	13.550	13.550	13,126,606
2023-12-11	13.200	13.320	13.030	13.300	13.300	11,658,784
2023-12-08	13.170	13.310	13.100	13.250	13.250	14,105,947
2023-12-07	13.290	13.500	13.130	13.220	13.220	11,610,200
2023-12-06	13.250	13.350	13.140	13.310	13.310	15,068,301
2023-12-05	13.300	13.550	13.200	13.230	13.230	20,569,470
2023-12-04	13.290	13.390	13.200	13.280	13.280	10,967,088
2023-12-01	13.510	13.510	13.110	13.250	13.250	11,820,002
2023-11-30	13.360	13.460	13.250	13.460	13.460	10,525,805
2023-11-29	13.310	13.510	13.210	13.360	13.360	14,214,568
2023-11-28	13.000	13.320	12.970	13.270	13.270	15,910,857
2023-11-27	13.000	13.120	12.900	13.070	13.070	13,933,109
2023-11-24	12.980	13.020	12.820	12.920	12.920	10,220,000
2023-11-23	12.840	13.030	12.790	13.000	13.000	9,140,412
2023-11-22	12.900	12.950	12.810	12.870	12.870	13,213,832
2023-11-21	13.160	13.280	12.870	12.890	12.890	13,667,700
2023-11-20	12.970	13.190	12.890	13.160	13.160	15,502,999
2023-11-17	12.820	12.820	12.820	12.820	12.820	0
2023-11-16	13.050	13.060	12.810	12.820	12.820	11,937,000
2023-11-15	12.720	13.090	12.680	13.030	13.030	26,901,306
2023-11-14	12.450	12.700	12.420	12.610	12.610	16,899,363
2023-11-13	12.480	12.550	12.390	12.450	12.450	11,820,780
2023-11-10	12.590	12.610	12.360	12.480	12.480	17,425,684
2023-11-09	12.580	12.650	12.370	12.380	12.380	23,753,675
2023-11-08	12.870	12.890	12.360	12.690	12.690	38,070,435
2023-11-07	13.280	13.280	12.710	12.860	12.860	32,419,948
2023-11-06	13.580	13.730	13.230	13.300	13.300	22,137,680
2023-11-03	13.670	13.870	13.560	13.580	13.580	10,633,100
2023-11-02	13.530	13.830	13.430	13.710	13.710	11,603,427
2023-11-01	13.670	13.690	13.320	13.460	13.460	13,728,400
2023-10-31	13.700	13.770	13.520	13.640	13.640	16,792,550
2023-10-30	13.860	13.990	13.480	13.710	13.710	23,774,218

← NewerPage 12 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.