Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.820	13.890	13.370	13.700	12.691	53,901,868
2023-04-26	12.870	13.820	12.740	13.820	12.802	71,960,075
2023-04-25	12.810	12.940	12.370	12.560	11.635	28,261,738
2023-04-24	12.620	12.990	12.420	12.850	11.904	32,447,925
2023-04-21	12.700	13.020	12.530	12.620	11.691	25,609,386
2023-04-20	12.570	12.800	12.260	12.690	11.756	31,670,003
2023-04-19	12.370	12.650	12.180	12.580	11.654	38,637,877
2023-04-18	11.890	12.320	11.690	12.130	11.237	45,473,205
2023-04-17	12.490	12.490	12.490	12.490	11.570	0
2023-04-14	12.310	12.650	12.270	12.490	11.570	33,638,704
2023-04-13	12.080	12.730	11.970	12.300	11.394	50,501,583
2023-04-12	11.990	12.140	11.780	12.080	11.191	27,179,405
2023-04-11	11.920	12.070	11.810	11.990	11.107	32,386,885
2023-04-10	11.870	12.080	11.740	12.030	11.144	30,852,910
2023-04-07	11.850	11.980	11.590	11.930	11.052	38,762,738
2023-04-06	11.880	11.930	11.590	11.850	10.977	46,481,660
2023-04-04	12.370	12.390	11.770	11.830	10.959	56,418,154
2023-04-03	12.210	12.650	12.210	12.580	11.654	48,747,609
2023-03-31	12.000	12.730	11.880	12.330	11.422	86,601,585
2023-03-30	11.720	12.080	11.600	11.970	11.089	65,646,018
2023-03-29	12.000	12.100	11.510	11.820	10.950	94,913,179
2023-03-28	11.010	11.730	11.010	11.730	10.866	103,582,926
2023-03-27	10.270	10.740	10.230	10.660	9.875	50,796,172
2023-03-24	10.020	10.350	9.700	10.220	9.467	52,361,638
2023-03-23	10.080	10.190	9.930	10.030	9.291	14,915,703
2023-03-22	9.870	10.220	9.870	10.120	9.375	28,997,215
2023-03-21	9.780	9.950	9.670	9.840	9.115	16,955,289
2023-03-20	9.730	9.990	9.700	9.730	9.014	20,326,550
2023-03-17	10.000	10.000	9.660	9.680	8.967	25,675,638
2023-03-16	10.150	10.210	9.860	9.900	9.171	21,136,958
2023-03-15	10.070	10.330	9.950	10.180	9.430	26,409,577
2023-03-14	9.950	10.060	9.750	9.860	9.134	26,501,444
2023-03-13	9.810	10.300	9.750	10.010	9.273	34,694,032
2023-03-10	10.120	10.200	9.850	9.860	9.134	29,018,102
2023-03-09	10.250	10.350	10.130	10.220	9.467	17,190,190
2023-03-08	10.100	10.330	10.070	10.210	9.458	26,551,997
2023-03-07	10.590	10.800	10.060	10.160	9.412	44,879,627
2023-03-06	10.730	10.730	10.330	10.640	9.857	53,404,739
2023-03-03	10.030	10.780	9.980	10.660	9.875	78,554,750
2023-03-02	9.990	10.040	9.880	9.960	9.227	17,546,187
2023-03-01	9.990	10.250	9.850	9.990	9.254	52,345,997
2023-02-28	9.840	10.050	9.680	9.990	9.254	41,450,937
2023-02-27	9.660	9.950	9.400	9.830	9.106	61,668,341
2023-02-24	9.710	9.740	9.420	9.520	8.819	34,987,613
2023-02-23	9.880	9.910	9.710	9.750	9.032	30,104,476
2023-02-22	9.920	9.980	9.580	9.930	9.199	62,188,965
2023-02-21	9.650	10.140	9.530	9.980	9.245	120,730,925
2023-02-20	9.150	9.550	9.140	9.400	8.708	66,773,742
2023-02-17	9.160	9.160	8.800	8.900	8.245	48,859,366
2023-02-16	8.520	9.350	8.500	9.090	8.421	107,672,943
2023-02-15	8.410	8.600	8.410	8.520	7.893	20,971,735
2023-02-14	8.440	8.490	8.380	8.410	7.791	12,049,902
2023-02-13	8.290	8.570	8.280	8.430	7.809	24,713,915
2023-02-10	8.350	8.370	8.280	8.310	7.698	16,651,045
2023-02-09	8.350	8.430	8.290	8.380	7.763	15,352,700
2023-02-08	8.500	8.540	8.320	8.320	7.707	24,136,143
2023-02-07	8.590	8.680	8.430	8.550	7.920	40,105,959
2023-02-06	8.590	8.740	8.310	8.340	7.726	28,303,363
2023-02-03	8.460	8.490	8.280	8.350	7.735	18,347,772
2023-02-02	8.350	8.490	8.310	8.460	7.837	22,751,970

← NewerPage 15 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.