Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.090	7.220	7.050	7.220	6.688	15,277,416
2022-10-31	7.080	7.200	7.010	7.090	6.568	9,645,083
2022-10-28	7.250	7.330	7.060	7.100	6.577	13,923,855
2022-10-27	7.300	7.390	7.230	7.300	6.762	21,327,903
2022-10-26	7.120	7.200	7.070	7.180	6.651	11,375,953
2022-10-25	6.950	7.180	6.890	7.110	6.586	12,596,466
2022-10-24	7.060	7.190	6.930	6.980	6.466	10,950,557
2022-10-21	7.070	7.120	7.030	7.060	6.540	6,104,800
2022-10-20	7.120	7.170	7.010	7.060	6.540	9,512,151
2022-10-19	7.150	7.270	7.120	7.140	6.614	8,515,500
2022-10-18	7.230	7.380	7.150	7.230	6.698	14,378,499
2022-10-17	7.180	7.250	7.110	7.210	6.679	10,938,545
2022-10-14	7.140	7.260	7.120	7.200	6.670	11,054,188
2022-10-13	7.070	7.150	7.030	7.090	6.568	7,598,123
2022-10-12	6.990	7.140	6.900	7.130	6.605	9,174,603
2022-10-11	6.910	7.000	6.900	6.990	6.475	6,928,742
2022-10-10	7.010	7.120	6.950	6.950	6.438	8,113,093
2022-09-30	7.040	7.100	7.000	7.010	6.494	7,672,925
2022-09-29	7.110	7.150	7.020	7.040	6.522	7,761,325
2022-09-28	7.260	7.280	7.050	7.060	6.540	11,031,023
2022-09-27	7.190	7.310	7.130	7.300	6.762	8,802,812
2022-09-26	7.320	7.320	7.120	7.130	6.605	10,665,339
2022-09-23	7.440	7.500	7.270	7.320	6.781	11,041,600
2022-09-22	7.540	7.570	7.460	7.460	6.911	12,882,574
2022-09-21	7.510	7.680	7.310	7.600	7.040	14,967,527
2022-09-20	7.530	7.660	7.530	7.550	6.994	11,499,873
2022-09-19	7.460	7.580	7.440	7.500	6.948	11,785,651
2022-09-16	7.720	7.740	7.450	7.450	6.901	18,322,800
2022-09-15	7.850	7.990	7.740	7.750	7.179	21,009,470
2022-09-14	7.750	7.990	7.710	7.890	7.309	21,946,763
2022-09-13	7.730	7.910	7.710	7.860	7.281	19,898,939
2022-09-09	7.750	7.820	7.640	7.740	7.170	15,424,741
2022-09-08	7.710	7.960	7.670	7.820	7.244	26,733,752
2022-09-07	7.660	7.730	7.610	7.680	7.115	11,125,991
2022-09-06	7.600	7.790	7.600	7.680	7.115	13,437,914
2022-09-05	7.500	7.610	7.450	7.600	7.040	10,250,602
2022-09-02	7.550	7.610	7.500	7.530	6.976	12,754,167
2022-09-01	7.640	7.690	7.550	7.550	6.994	11,449,801
2022-08-31	7.710	7.750	7.610	7.670	7.105	13,196,249
2022-08-30	7.700	7.810	7.650	7.780	7.207	13,349,858
2022-08-29	7.600	7.770	7.590	7.760	7.189	12,217,258
2022-08-26	7.590	7.840	7.540	7.770	7.198	25,155,334
2022-08-25	7.530	7.610	7.410	7.580	7.022	15,025,866
2022-08-24	7.700	7.740	7.510	7.520	6.966	20,729,996
2022-08-23	7.780	7.800	7.680	7.720	7.152	17,724,187
2022-08-22	7.750	7.890	7.710	7.800	7.226	19,835,287
2022-08-19	7.930	7.950	7.770	7.770	7.198	22,074,173
2022-08-18	8.080	8.110	7.910	7.920	7.337	25,645,375
2022-08-17	8.050	8.130	7.960	8.110	7.513	29,903,395
2022-08-16	8.060	8.240	8.050	8.080	7.485	32,500,574
2022-08-15	8.110	8.220	8.060	8.060	7.467	34,117,987
2022-08-12	8.440	8.450	8.100	8.180	7.578	61,804,377
2022-08-11	8.810	8.810	8.380	8.440	7.819	131,494,883
2022-08-10	8.090	8.260	7.960	8.260	7.652	45,756,817
2022-08-09	7.540	7.680	7.510	7.510	6.957	14,787,935
2022-08-08	7.450	7.550	7.410	7.540	6.985	10,070,504
2022-08-05	7.390	7.490	7.350	7.480	6.929	13,565,909
2022-08-04	7.440	7.480	7.260	7.390	6.846	18,841,091
2022-08-03	7.490	7.840	7.410	7.440	6.892	27,581,161
2022-08-02	7.840	7.840	7.400	7.560	7.003	37,441,684

← NewerPage 17 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.