Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.330	7.450	7.290	7.350	6.406	10,566,145
2022-05-06	7.470	7.480	7.330	7.330	6.388	15,448,937
2022-05-05	7.560	7.660	7.530	7.610	6.633	20,434,756
2022-04-29	7.330	7.720	7.320	7.580	6.606	25,175,163
2022-04-28	7.350	7.390	7.150	7.240	6.310	17,011,219
2022-04-27	7.180	7.430	6.900	7.360	6.415	28,235,938
2022-04-26	7.410	7.470	7.260	7.280	6.345	23,341,110
2022-04-25	7.580	7.610	7.340	7.410	6.458	27,701,068
2022-04-22	7.510	7.680	7.450	7.640	6.659	14,608,059
2022-04-21	7.720	7.760	7.520	7.530	6.563	17,869,437
2022-04-20	7.830	7.900	7.690	7.750	6.755	16,392,999
2022-04-19	7.750	7.910	7.750	7.850	6.842	15,026,080
2022-04-18	7.800	7.830	7.710	7.750	6.755	13,787,529
2022-04-15	7.760	7.890	7.710	7.800	6.798	18,165,878
2022-04-14	7.640	7.950	7.630	7.860	6.850	31,466,351
2022-04-13	7.670	7.740	7.550	7.560	6.589	19,473,284
2022-04-12	7.640	7.740	7.520	7.700	6.711	30,083,013
2022-04-11	7.990	8.000	7.630	7.670	6.685	27,682,024
2022-04-08	8.040	8.130	7.960	8.010	6.981	19,360,221
2022-04-07	8.330	8.350	8.080	8.090	7.051	25,453,659
2022-04-06	8.400	8.470	8.310	8.380	7.304	19,873,412
2022-04-01	8.380	8.430	8.270	8.430	7.347	18,722,661
2022-03-31	8.520	8.570	8.400	8.410	7.330	20,304,930
2022-03-30	8.700	8.720	8.470	8.550	7.452	28,580,467
2022-03-29	8.640	8.900	8.610	8.710	7.591	30,087,361
2022-03-28	8.500	8.610	8.360	8.560	7.461	13,972,571
2022-03-25	8.590	8.640	8.500	8.560	7.461	11,867,410
2022-03-24	8.620	8.680	8.520	8.550	7.452	10,478,144
2022-03-23	8.730	8.780	8.630	8.660	7.548	11,338,538
2022-03-22	8.640	8.740	8.590	8.690	7.574	11,333,691
2022-03-21	8.600	8.680	8.560	8.650	7.539	17,252,029
2022-03-18	8.440	8.650	8.440	8.600	7.495	16,482,424
2022-03-17	8.400	8.610	8.380	8.490	7.399	21,988,567
2022-03-16	8.200	8.410	7.920	8.350	7.277	26,424,527
2022-03-15	8.650	8.650	8.110	8.110	7.068	25,149,407
2022-03-14	8.820	8.900	8.660	8.660	7.548	16,904,472
2022-03-11	8.820	8.940	8.670	8.900	7.757	22,207,006
2022-03-10	8.930	8.980	8.850	8.900	7.757	18,464,859
2022-03-09	8.870	8.970	8.510	8.780	7.652	27,139,966
2022-03-08	9.100	9.180	8.820	8.830	7.696	24,395,230
2022-03-07	9.420	9.420	9.040	9.100	7.931	25,011,985
2022-03-04	9.620	9.620	9.420	9.450	8.236	16,109,487
2022-03-03	9.720	9.740	9.600	9.640	8.402	18,396,090
2022-03-02	9.720	9.740	9.690	9.720	8.471	8,647,743
2022-03-01	9.750	9.800	9.710	9.750	8.498	10,684,333
2022-02-28	9.990	9.990	9.640	9.750	8.498	14,954,636
2022-02-25	9.980	10.040	9.920	9.940	8.663	11,361,769
2022-02-24	10.170	10.170	9.910	9.930	8.655	17,340,476
2022-02-23	10.130	10.190	10.110	10.160	8.855	7,123,889
2022-02-22	10.200	10.200	10.070	10.100	8.803	9,115,226
2022-02-21	10.110	10.270	10.100	10.230	8.916	11,256,404
2022-02-18	10.130	10.130	10.030	10.110	8.811	13,500,062
2022-02-17	10.220	10.230	10.110	10.120	8.820	12,271,695
2022-02-16	10.300	10.330	10.220	10.220	8.907	9,114,498
2022-02-15	10.290	10.350	10.220	10.270	8.951	6,092,119
2022-02-14	10.100	10.360	9.990	10.320	8.994	13,285,572
2022-02-11	10.340	10.340	10.240	10.260	8.942	9,337,113
2022-02-10	10.310	10.370	10.260	10.360	9.029	10,111,470
2022-02-09	10.240	10.340	10.210	10.310	8.986	14,059,330
2022-02-08	10.160	10.330	10.130	10.310	8.986	12,069,688

← NewerPage 19 of 21 · 1,217 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.