Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	13.840	14.350	13.820	14.000	14.000	39,566,895
2023-10-26	13.110	13.620	13.060	13.610	13.610	16,817,812
2023-10-25	12.910	13.340	12.900	13.160	13.160	17,466,581
2023-10-24	13.080	13.180	12.780	12.830	12.830	18,488,649
2023-10-23	13.260	13.500	13.100	13.210	13.210	10,239,583
2023-10-20	13.430	13.460	13.150	13.260	13.260	10,918,637
2023-10-19	13.730	13.730	13.300	13.350	13.350	19,769,821
2023-10-18	13.600	13.890	13.520	13.810	13.810	21,415,988
2023-10-17	13.590	13.710	13.430	13.640	13.640	19,132,900
2023-10-16	13.460	13.760	13.380	13.500	13.500	18,699,116
2023-10-13	13.610	13.640	13.310	13.400	13.400	12,717,094
2023-10-12	13.350	13.670	13.200	13.610	13.610	17,685,370
2023-10-11	13.220	13.330	13.130	13.180	13.180	13,835,264
2023-10-10	13.430	13.430	12.860	13.230	13.230	16,351,400
2023-10-09	13.230	13.520	13.230	13.390	13.390	13,142,186
2023-09-28	13.220	13.320	13.110	13.230	13.230	11,346,456
2023-09-27	13.280	13.280	13.150	13.230	13.230	8,116,212
2023-09-26	13.200	13.400	13.150	13.250	13.250	11,082,012
2023-09-25	13.320	13.410	13.030	13.240	13.240	15,181,178
2023-09-22	13.150	13.330	13.050	13.310	13.310	10,206,926
2023-09-21	13.260	13.310	12.980	13.160	13.160	10,641,239
2023-09-20	13.490	13.520	13.180	13.260	13.260	11,681,001
2023-09-19	13.300	13.480	13.210	13.480	13.480	11,700,671
2023-09-18	13.130	13.370	13.060	13.340	13.340	12,001,500
2023-09-15	13.500	13.500	13.100	13.290	13.290	17,960,673
2023-09-14	13.310	13.450	13.020	13.410	13.410	19,698,484
2023-09-13	13.730	13.950	13.560	13.700	13.700	12,071,200
2023-09-12	13.850	13.940	13.640	13.740	13.740	14,764,797
2023-09-11	13.240	13.900	13.140	13.830	13.830	29,750,876
2023-09-08	13.020	13.350	13.020	13.170	13.170	9,245,417
2023-09-07	13.410	13.410	13.110	13.190	13.190	19,284,615
2023-09-06	13.150	13.410	13.050	13.410	13.410	24,772,818
2023-09-05	13.000	13.210	12.850	13.090	13.090	19,219,901
2023-09-04	12.740	13.110	12.530	13.010	13.010	27,791,243
2023-09-01	12.420	12.780	12.420	12.720	12.720	18,637,433
2023-08-31	12.190	12.750	12.080	12.470	12.470	52,080,402
2023-08-30	12.300	12.540	12.050	12.190	12.190	42,174,893
2023-08-29	12.910	13.200	12.080	12.170	12.170	59,898,935
2023-08-28	13.130	13.360	12.820	12.910	12.910	13,359,518
2023-08-25	12.850	12.940	12.700	12.740	12.740	7,587,180
2023-08-24	12.880	13.090	12.830	12.920	12.920	12,827,374
2023-08-23	12.970	13.080	12.850	12.930	12.930	14,180,153
2023-08-22	12.900	13.100	12.760	12.980	12.980	12,965,921
2023-08-21	12.750	12.920	12.620	12.670	12.670	7,664,208
2023-08-18	13.080	13.110	12.770	12.770	12.770	7,043,758
2023-08-17	12.680	13.130	12.650	13.080	13.080	10,896,882
2023-08-16	12.810	12.910	12.710	12.730	12.730	8,432,703
2023-08-15	13.000	13.090	12.790	12.910	12.910	9,414,893
2023-08-14	12.930	13.080	12.660	13.040	13.040	16,988,356
2023-08-11	13.230	13.290	12.930	13.000	13.000	14,937,102
2023-08-10	13.260	13.370	13.110	13.160	13.160	14,239,945
2023-08-09	13.630	13.660	13.220	13.290	13.290	23,123,064
2023-08-08	13.810	13.850	13.590	13.700	13.700	7,995,982
2023-08-07	13.550	13.920	13.530	13.850	13.850	13,016,243
2023-08-04	13.830	13.870	13.570	13.600	13.600	9,186,464
2023-08-03	13.860	13.950	13.550	13.710	13.710	15,726,477
2023-08-02	13.940	14.080	13.700	13.900	13.900	9,429,797
2023-08-01	14.000	14.000	13.640	13.930	13.930	13,466,479
2023-07-31	13.680	14.170	13.600	13.880	13.880	17,910,490
2023-07-28	13.540	13.710	13.320	13.690	13.690	18,268,203

← NewerPage 13 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.