Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.330	8.380	8.270	8.350	7.735	18,495,503
2023-01-31	8.330	8.440	8.280	8.300	7.689	22,826,426
2023-01-30	8.180	8.400	8.170	8.340	7.726	54,091,705
2023-01-20	7.980	8.060	7.970	8.040	7.448	13,638,401
2023-01-19	7.920	7.980	7.870	7.970	7.383	11,496,516
2023-01-18	7.970	7.990	7.920	7.920	7.337	9,361,072
2023-01-17	7.890	8.000	7.860	7.950	7.365	13,416,100
2023-01-16	7.810	7.930	7.790	7.890	7.309	15,152,279
2023-01-13	7.790	7.860	7.740	7.830	7.253	10,982,503
2023-01-12	7.850	7.920	7.780	7.800	7.226	15,802,700
2023-01-11	7.980	8.010	7.860	7.860	7.281	16,052,940
2023-01-10	8.000	8.070	7.910	8.010	7.420	24,904,164
2023-01-09	7.880	8.150	7.850	8.000	7.411	47,646,931
2023-01-06	7.570	8.330	7.560	7.870	7.291	72,185,108
2023-01-05	7.570	7.650	7.560	7.570	7.013	12,412,640
2023-01-04	7.500	7.590	7.500	7.570	7.013	11,589,600
2023-01-03	7.510	7.560	7.470	7.550	6.994	11,182,252
2022-12-30	7.550	7.730	7.500	7.510	6.957	13,536,853
2022-12-29	7.450	7.600	7.420	7.500	6.948	10,912,603
2022-12-28	7.610	7.630	7.440	7.480	6.929	14,311,690
2022-12-27	7.760	7.770	7.620	7.650	7.087	14,516,308
2022-12-26	7.380	7.770	7.380	7.760	7.189	29,222,179
2022-12-23	7.600	7.600	7.330	7.370	6.827	21,693,061
2022-12-22	7.780	7.870	7.620	7.640	7.077	24,401,450
2022-12-21	7.700	7.910	7.700	7.800	7.226	30,516,024
2022-12-20	7.630	7.740	7.560	7.650	7.087	17,132,097
2022-12-19	7.770	7.910	7.650	7.700	7.133	16,252,728
2022-12-16	7.820	7.860	7.730	7.770	7.198	14,475,360
2022-12-15	7.800	7.960	7.710	7.890	7.309	28,248,818
2022-12-14	7.760	7.840	7.760	7.800	7.226	12,068,797
2022-12-13	7.810	7.930	7.770	7.800	7.226	15,111,848
2022-12-12	7.860	7.860	7.750	7.790	7.216	12,948,170
2022-12-09	7.890	7.910	7.810	7.860	7.281	18,079,429
2022-12-08	7.930	7.950	7.830	7.860	7.281	18,996,114
2022-12-07	7.950	8.030	7.870	7.910	7.328	22,865,138
2022-12-06	7.900	8.020	7.840	7.970	7.383	26,758,275
2022-12-05	7.760	7.970	7.730	7.900	7.318	35,588,319
2022-12-02	7.780	7.780	7.650	7.670	7.105	15,523,351
2022-12-01	8.050	8.070	7.750	7.760	7.189	41,249,114
2022-11-30	7.650	8.100	7.610	7.960	7.374	59,543,812
2022-11-29	7.500	7.640	7.470	7.630	7.068	13,599,350
2022-11-28	7.450	7.480	7.360	7.470	6.920	11,804,996
2022-11-25	7.550	7.580	7.500	7.520	6.966	9,392,306
2022-11-24	7.570	7.630	7.510	7.550	6.994	10,660,091
2022-11-23	7.620	7.680	7.510	7.560	7.003	15,363,000
2022-11-22	7.770	7.780	7.620	7.650	7.087	18,367,861
2022-11-21	7.880	7.910	7.580	7.710	7.142	26,537,096
2022-11-18	7.800	7.880	7.690	7.730	7.161	26,329,217
2022-11-17	7.610	7.850	7.600	7.770	7.198	31,501,961
2022-11-16	7.450	7.750	7.450	7.650	7.087	39,010,077
2022-11-15	7.330	7.440	7.300	7.440	6.892	16,535,358
2022-11-14	7.350	7.430	7.310	7.320	6.781	12,777,863
2022-11-11	7.390	7.430	7.310	7.340	6.800	19,682,032
2022-11-10	7.260	7.320	7.220	7.270	6.735	14,277,924
2022-11-09	7.360	7.390	7.300	7.330	6.790	12,887,864
2022-11-08	7.470	7.480	7.340	7.370	6.827	14,449,859
2022-11-07	7.440	7.500	7.400	7.460	6.911	17,509,961
2022-11-04	7.350	7.500	7.340	7.460	6.911	27,596,387
2022-11-03	7.340	7.550	7.300	7.360	6.818	23,468,143
2022-11-02	7.190	7.430	7.160	7.400	6.855	27,302,485

← NewerPage 16 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.