Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	30.120	30.780	29.110	29.760	29.760	21,180,814
2026-07-16	29.150	30.760	29.010	30.080	30.080	26,383,424
2026-07-15	28.550	29.390	28.380	29.160	29.160	18,149,800
2026-07-14	28.530	28.770	27.920	28.650	28.650	23,112,098
2026-07-13	28.410	29.180	27.610	28.750	28.750	18,992,251
2026-07-10	28.280	28.810	27.430	28.400	28.400	14,480,458
2026-07-09	28.700	28.880	28.100	28.210	28.210	21,363,406
2026-07-08	28.910	29.440	28.590	28.770	28.770	10,397,945
2026-07-07	29.300	29.520	28.830	29.070	29.070	16,438,113
2026-07-06	28.910	29.650	28.360	29.340	29.340	24,584,343
2026-07-03	27.600	29.120	27.520	28.900	28.900	30,188,801
2026-07-02	28.340	28.760	27.430	27.510	27.510	19,432,358
2026-07-01	26.810	28.500	26.710	28.150	28.150	28,765,990
2026-06-30	26.850	27.630	26.640	26.810	26.810	17,421,765
2026-06-29	26.820	27.960	26.230	26.920	26.920	27,120,488
2026-06-26	26.570	27.220	26.250	26.800	26.800	23,513,961
2026-06-25	26.520	26.710	25.810	26.570	26.570	21,800,097
2026-06-24	26.730	27.250	26.270	26.650	26.650	24,037,602
2026-06-23	27.280	27.630	26.550	26.580	26.580	17,138,887
2026-06-22	26.900	27.570	26.220	27.420	27.420	35,529,555
2026-06-18	27.260	27.370	26.000	26.040	26.040	32,042,352
2026-06-17	26.390	27.300	26.000	27.140	27.140	36,224,579
2026-06-16	28.260	28.260	26.020	26.360	26.360	61,252,189
2026-06-15	28.870	29.090	28.000	28.260	28.260	29,145,149
2026-06-12	29.310	29.540	28.750	28.850	28.850	20,357,671
2026-06-11	29.800	30.100	29.300	29.500	29.500	12,602,667
2026-06-10	29.880	30.180	29.010	30.050	30.050	21,661,435
2026-06-09	30.580	30.680	29.930	30.060	30.060	16,755,762
2026-06-08	30.540	31.320	29.980	30.470	30.470	21,008,872
2026-06-05	30.010	31.190	29.540	30.570	30.570	28,535,879
2026-06-04	32.760	32.940	29.560	29.990	29.990	46,251,102
2026-06-03	33.360	34.500	32.360	32.830	32.830	27,876,824
2026-06-02	32.430	33.470	32.380	33.350	33.350	19,341,629
2026-06-01	32.210	33.050	31.910	32.670	32.670	18,476,527
2026-05-29	32.110	32.830	31.880	32.300	32.300	14,534,965
2026-05-28	32.410	33.430	32.040	32.130	32.130	12,641,935
2026-05-27	32.730	33.080	32.220	32.660	32.660	10,378,112
2026-05-26	32.180	33.280	31.830	32.760	32.760	18,040,004
2026-05-25	31.550	32.910	31.520	32.010	32.010	12,523,139
2026-05-22	31.850	32.080	31.450	31.550	31.550	8,671,291
2026-05-21	32.080	33.100	31.710	31.710	31.710	12,955,284
2026-05-20	32.160	32.360	31.850	31.900	31.900	8,008,664
2026-05-19	31.710	32.320	31.530	32.290	32.290	15,359,864
2026-05-18	32.510	32.540	31.410	31.710	31.710	16,359,107
2026-05-15	33.050	33.280	32.450	32.790	32.790	14,951,490
2026-05-14	36.010	36.380	34.930	35.000	33.000	23,217,215
2026-05-13	35.550	36.380	35.530	36.000	33.943	14,722,014
2026-05-12	35.510	35.850	34.910	35.830	33.783	17,184,951
2026-05-11	35.780	36.720	35.600	35.660	33.622	19,393,444
2026-05-08	35.100	35.940	34.910	35.640	33.603	11,221,940
2026-05-07	36.150	36.150	34.810	35.100	35.100	18,921,924
2026-05-06	35.600	36.200	34.810	36.040	36.040	22,778,973
2026-04-30	36.080	36.800	35.280	35.410	35.410	17,422,887
2026-04-29	35.680	36.250	34.900	35.920	35.920	24,003,414
2026-04-28	35.500	36.180	35.050	35.630	35.630	27,307,815
2026-04-27	36.970	37.300	36.210	36.480	36.480	18,761,921
2026-04-24	36.790	37.720	36.500	36.970	36.970	17,891,232
2026-04-23	36.720	37.450	36.330	36.970	36.970	24,669,541
2026-04-22	36.450	36.740	35.790	36.740	36.740	20,799,756
2026-04-21	35.980	36.550	35.560	36.430	36.430	19,472,946

← NewerPage 2 of 3 · 121 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.