Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.930	13.980	13.580	13.710	13.710	10,114,315
2023-07-26	13.970	14.000	13.630	13.680	13.680	10,769,974
2023-07-25	14.080	14.220	13.880	13.990	13.990	14,020,352
2023-07-24	13.740	14.040	13.650	13.900	13.900	11,699,873
2023-07-21	14.070	14.070	13.600	13.710	13.710	19,770,081
2023-07-20	14.180	14.350	13.850	13.880	13.880	16,421,744
2023-07-19	14.180	14.410	14.180	14.230	14.230	9,075,831
2023-07-18	14.260	14.550	14.190	14.250	14.250	16,192,419
2023-07-17	14.080	14.300	13.990	14.190	14.190	21,699,101
2023-07-14	14.240	14.510	13.980	14.280	14.280	22,142,960
2023-07-13	14.290	14.460	14.200	14.300	14.300	20,585,127
2023-07-12	14.660	14.780	14.280	14.340	14.340	17,002,150
2023-07-11	14.390	14.780	14.320	14.660	14.660	14,683,045
2023-07-10	14.800	14.910	14.310	14.350	14.350	22,680,230
2023-07-07	14.840	15.000	14.740	14.920	14.920	11,655,500
2023-07-06	14.950	15.200	14.800	14.820	14.820	14,723,072
2023-07-05	15.110	15.250	14.800	14.950	14.950	15,791,041
2023-07-04	14.540	15.250	14.430	15.010	15.010	23,422,120
2023-07-03	14.770	15.100	14.430	14.570	14.570	20,027,148
2023-06-30	14.340	14.840	14.300	14.740	14.740	17,896,621
2023-06-29	13.940	14.440	13.850	14.410	14.410	23,211,776
2023-06-28	13.400	14.000	13.400	13.950	13.950	24,521,931
2023-06-27	13.300	13.520	13.030	13.450	13.450	16,177,322
2023-06-26	13.500	13.830	13.100	13.260	13.260	23,496,512
2023-06-21	13.400	13.720	13.310	13.540	13.540	19,397,003
2023-06-20	13.380	13.640	13.240	13.430	13.430	13,174,831
2023-06-19	13.310	13.540	13.200	13.380	13.380	18,238,012
2023-06-16	13.500	13.670	13.280	13.300	13.300	17,807,021
2023-06-15	13.450	14.100	13.410	13.600	13.600	22,415,699
2023-06-14	13.430	13.460	13.270	13.400	13.400	11,373,513
2023-06-13	13.320	13.490	12.990	13.440	13.440	17,339,403
2023-06-12	13.020	13.350	12.810	13.310	13.310	22,441,673
2023-06-09	12.800	13.050	12.480	13.050	13.050	47,582,334
2023-06-08	12.890	12.890	12.540	12.680	12.680	21,223,484
2023-06-07	12.930	12.950	12.630	12.900	12.900	14,125,840
2023-06-06	13.170	13.280	12.700	12.810	12.810	16,619,037
2023-06-05	13.190	13.490	12.560	13.160	13.160	24,125,466
2023-06-02	12.940	13.150	12.860	12.910	12.910	12,335,241
2023-06-01	12.930	13.180	12.860	12.960	12.960	16,176,642
2023-05-31	12.700	13.050	12.670	12.990	12.990	12,929,495
2023-05-30	12.800	12.900	12.540	12.800	12.800	17,419,788
2023-05-29	12.840	13.090	12.730	12.820	12.820	18,109,569
2023-05-26	12.590	12.900	12.430	12.880	12.880	17,894,388
2023-05-25	12.550	12.840	12.350	12.610	12.610	14,378,480
2023-05-24	12.400	12.760	12.360	12.600	12.600	15,616,490
2023-05-23	12.590	12.780	12.390	12.400	12.400	13,659,246
2023-05-22	12.360	12.730	12.020	12.600	12.600	32,532,323
2023-05-19	12.520	12.600	12.220	12.380	12.380	27,399,655
2023-05-18	13.640	13.750	13.400	13.580	12.580	22,453,210
2023-05-17	13.610	13.740	13.440	13.660	12.654	18,282,032
2023-05-16	13.900	14.020	13.400	13.580	12.580	20,932,465
2023-05-15	13.750	13.920	13.540	13.770	12.756	24,846,726
2023-05-12	13.470	13.850	13.400	13.640	12.636	40,355,493
2023-05-11	14.190	14.190	13.200	13.470	12.478	64,568,560
2023-05-10	13.930	14.380	13.620	14.270	13.219	46,831,595
2023-05-09	13.880	14.150	13.560	13.910	12.886	26,883,043
2023-05-08	13.960	14.510	13.760	13.950	12.923	50,789,521
2023-05-05	14.180	14.250	13.300	13.900	12.876	48,234,145
2023-05-04	13.450	14.130	13.440	13.780	12.765	52,841,099
2023-04-28	13.610	13.650	13.320	13.510	12.515	46,009,290

← NewerPage 14 of 21 · 1,212 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.