Zhengzhou Yutong Bus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.820 | 7.980 | 7.700 | 7.950 | 7.365 | 28,296,220 |
| 2022-07-29 | 7.850 | 7.930 | 7.820 | 7.880 | 7.300 | 16,924,515 |
| 2022-07-28 | 7.860 | 7.950 | 7.840 | 7.850 | 7.272 | 14,801,506 |
| 2022-07-27 | 7.930 | 7.980 | 7.810 | 7.840 | 7.263 | 17,886,618 |
| 2022-07-26 | 7.900 | 7.960 | 7.810 | 7.940 | 7.355 | 17,622,428 |
| 2022-07-25 | 8.090 | 8.090 | 7.800 | 7.920 | 7.337 | 26,185,686 |
| 2022-07-22 | 8.130 | 8.220 | 8.050 | 8.090 | 7.494 | 26,605,550 |
| 2022-07-21 | 8.130 | 8.210 | 8.030 | 8.120 | 7.522 | 24,248,664 |
| 2022-07-20 | 8.040 | 8.280 | 8.020 | 8.140 | 7.541 | 25,320,521 |
| 2022-07-19 | 8.010 | 8.220 | 7.980 | 8.050 | 7.457 | 30,659,019 |
| 2022-07-18 | 7.780 | 8.020 | 7.780 | 7.990 | 7.402 | 27,023,164 |
| 2022-07-15 | 8.070 | 8.270 | 7.730 | 7.760 | 7.189 | 46,555,552 |
| 2022-07-14 | 8.180 | 8.250 | 8.080 | 8.120 | 7.522 | 27,099,986 |
| 2022-07-13 | 8.180 | 8.280 | 8.060 | 8.240 | 7.633 | 26,872,457 |
| 2022-07-12 | 8.170 | 8.370 | 8.130 | 8.190 | 7.587 | 26,070,161 |
| 2022-07-11 | 8.410 | 8.410 | 8.130 | 8.170 | 7.568 | 34,057,185 |
| 2022-07-08 | 8.620 | 8.670 | 8.440 | 8.450 | 7.828 | 44,404,924 |
| 2022-07-07 | 8.270 | 8.730 | 8.260 | 8.710 | 8.069 | 70,892,582 |
| 2022-07-06 | 8.330 | 8.420 | 8.170 | 8.260 | 7.652 | 31,438,614 |
| 2022-07-05 | 8.450 | 8.650 | 8.270 | 8.390 | 7.772 | 47,478,806 |
| 2022-07-04 | 8.630 | 8.640 | 8.430 | 8.510 | 7.883 | 39,588,907 |
| 2022-07-01 | 8.680 | 8.800 | 8.400 | 8.630 | 7.995 | 58,246,318 |
| 2022-06-30 | 8.670 | 8.910 | 8.600 | 8.650 | 8.013 | 63,376,407 |
| 2022-06-29 | 9.400 | 9.490 | 8.720 | 8.750 | 8.106 | 124,887,316 |
| 2022-06-28 | 9.090 | 9.760 | 8.950 | 9.480 | 8.782 | 152,150,819 |
| 2022-06-27 | 8.950 | 9.270 | 8.900 | 9.010 | 8.347 | 118,089,331 |
| 2022-06-24 | 9.130 | 9.200 | 8.880 | 9.010 | 8.347 | 110,676,882 |
| 2022-06-23 | 8.920 | 9.600 | 8.900 | 9.200 | 8.523 | 212,245,257 |
| 2022-06-22 | 8.080 | 8.890 | 8.070 | 8.890 | 8.235 | 100,149,568 |
| 2022-06-21 | 8.090 | 8.140 | 8.010 | 8.080 | 7.485 | 23,981,530 |
| 2022-06-20 | 8.150 | 8.220 | 8.060 | 8.160 | 7.559 | 27,498,382 |
| 2022-06-17 | 8.050 | 8.220 | 8.000 | 8.160 | 7.559 | 31,495,398 |
| 2022-06-16 | 8.260 | 8.380 | 8.060 | 8.090 | 7.494 | 43,352,383 |
| 2022-06-15 | 8.350 | 8.680 | 8.310 | 8.320 | 7.707 | 78,140,314 |
| 2022-06-14 | 7.950 | 8.410 | 7.860 | 8.390 | 7.772 | 65,720,657 |
| 2022-06-13 | 8.010 | 8.210 | 7.930 | 8.060 | 7.467 | 33,695,813 |
| 2022-06-10 | 7.840 | 8.110 | 7.840 | 8.050 | 7.457 | 33,542,201 |
| 2022-06-09 | 8.110 | 8.130 | 7.860 | 7.900 | 7.318 | 39,033,843 |
| 2022-06-08 | 8.030 | 8.260 | 7.910 | 8.250 | 7.643 | 49,841,498 |
| 2022-06-07 | 8.310 | 8.350 | 7.960 | 8.020 | 7.429 | 57,397,488 |
| 2022-06-06 | 8.510 | 8.590 | 8.300 | 8.360 | 7.744 | 65,870,402 |
| 2022-06-02 | 8.200 | 8.890 | 8.170 | 8.610 | 7.976 | 90,398,518 |
| 2022-06-01 | 8.100 | 8.430 | 8.080 | 8.210 | 7.605 | 54,345,127 |
| 2022-05-31 | 8.430 | 8.430 | 8.050 | 8.120 | 7.522 | 74,141,889 |
| 2022-05-30 | 8.500 | 8.820 | 8.380 | 8.500 | 7.874 | 73,326,188 |
| 2022-05-27 | 8.300 | 8.930 | 8.190 | 8.670 | 8.032 | 103,121,268 |
| 2022-05-26 | 8.160 | 8.980 | 7.920 | 8.570 | 7.939 | 86,512,610 |
| 2022-05-25 | 7.880 | 8.240 | 7.700 | 8.160 | 7.559 | 53,074,946 |
| 2022-05-24 | 8.690 | 8.890 | 8.400 | 8.450 | 7.365 | 65,227,675 |
| 2022-05-23 | 8.600 | 8.840 | 8.370 | 8.680 | 7.565 | 57,930,113 |
| 2022-05-20 | 8.200 | 8.640 | 8.120 | 8.460 | 7.373 | 45,551,686 |
| 2022-05-19 | 8.000 | 8.250 | 7.950 | 8.250 | 7.190 | 24,478,156 |
| 2022-05-18 | 8.090 | 8.280 | 8.000 | 8.110 | 7.068 | 27,838,545 |
| 2022-05-17 | 7.890 | 8.190 | 7.840 | 8.090 | 7.051 | 28,935,774 |
| 2022-05-16 | 8.110 | 8.150 | 7.880 | 7.890 | 6.877 | 24,070,700 |
| 2022-05-13 | 7.670 | 8.190 | 7.660 | 8.080 | 7.042 | 39,898,301 |
| 2022-05-12 | 7.580 | 7.710 | 7.580 | 7.650 | 6.667 | 12,737,060 |
| 2022-05-11 | 7.510 | 7.750 | 7.460 | 7.640 | 6.659 | 20,179,419 |
| 2022-05-10 | 7.280 | 7.480 | 7.190 | 7.460 | 6.502 | 15,180,711 |
| 2022-05-09 | 7.330 | 7.450 | 7.290 | 7.350 | 6.406 | 10,566,145 |
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.