Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.150	10.210	10.100	10.150	8.846	10,927,498
2022-01-28	10.150	10.150	9.890	10.070	8.777	14,763,243
2022-01-27	10.370	10.370	10.000	10.030	8.742	15,264,068
2022-01-26	10.250	10.400	10.240	10.380	9.047	10,044,087
2022-01-25	10.660	10.660	10.240	10.270	8.951	22,420,710
2022-01-24	10.690	10.720	10.630	10.670	9.299	7,622,106
2022-01-21	10.810	10.810	10.650	10.690	9.317	15,468,710
2022-01-20	10.840	10.850	10.760	10.800	9.413	14,171,232
2022-01-19	10.880	10.930	10.830	10.850	9.456	11,598,614
2022-01-18	10.850	10.900	10.830	10.900	9.500	11,500,114
2022-01-17	10.920	10.930	10.810	10.850	9.456	19,538,588
2022-01-14	11.030	11.040	10.900	10.920	9.517	15,106,186
2022-01-13	11.030	11.090	10.970	11.050	9.631	16,106,039
2022-01-12	11.170	11.170	11.020	11.030	9.613	21,338,635
2022-01-11	11.210	11.210	11.050	11.090	9.666	19,488,815
2022-01-10	11.180	11.280	11.040	11.220	9.779	34,432,986
2022-01-07	10.910	11.230	10.910	11.050	9.631	31,902,854
2022-01-06	10.900	10.970	10.890	10.910	9.509	19,192,802
2022-01-05	11.030	11.040	10.900	10.940	9.535	23,987,575
2022-01-04	11.020	11.080	10.930	11.010	9.596	25,885,982
2021-12-31	11.000	11.060	10.970	11.020	9.605	11,204,995
2021-12-30	11.010	11.070	10.930	10.970	9.561	13,844,717
2021-12-29	11.010	11.040	10.930	11.030	9.613	12,035,098
2021-12-28	10.950	11.040	10.920	11.020	9.605	15,116,528
2021-12-27	10.880	10.990	10.820	10.950	9.544	13,627,488
2021-12-24	10.950	11.000	10.810	10.860	9.465	13,997,254
2021-12-23	10.830	11.010	10.790	10.960	9.552	20,426,779
2021-12-22	10.860	10.910	10.760	10.810	9.421	16,050,622
2021-12-21	10.810	10.870	10.780	10.860	9.465	14,779,588
2021-12-20	10.780	10.820	10.770	10.810	9.421	15,972,870
2021-12-17	10.890	10.920	10.800	10.800	9.413	16,652,528
2021-12-16	10.830	10.920	10.830	10.890	9.491	13,189,511
2021-12-15	10.930	10.980	10.810	10.830	9.439	20,061,885
2021-12-14	11.070	11.080	10.930	10.930	9.526	15,914,253
2021-12-13	10.950	11.150	10.950	11.110	9.683	17,364,609
2021-12-10	11.200	11.250	10.850	10.850	9.456	46,161,847
2021-12-09	11.280	11.390	11.200	11.240	9.796	26,499,752
2021-12-08	11.200	11.350	11.150	11.310	9.857	20,616,647
2021-12-07	11.090	11.190	11.050	11.150	9.718	10,022,802
2021-12-06	11.200	11.200	11.020	11.060	9.639	13,090,970
2021-12-03	11.350	11.350	11.200	11.270	9.822	12,894,473
2021-12-02	11.130	11.340	11.070	11.280	9.831	24,503,533
2021-12-01	11.010	11.150	10.940	11.110	9.683	14,265,107
2021-11-30	10.800	11.040	10.800	11.040	9.622	15,478,298
2021-11-29	10.800	10.920	10.750	10.800	9.413	17,081,118
2021-11-26	11.000	11.050	10.970	11.010	9.596	9,949,768
2021-11-25	11.030	11.040	10.940	11.000	9.587	16,875,758
2021-11-24	11.090	11.100	11.020	11.040	9.622	10,576,476
2021-11-23	11.060	11.170	10.990	11.120	9.692	21,791,554
2021-11-22	11.150	11.230	11.060	11.060	9.639	21,889,798
2021-11-19	11.070	11.180	11.000	11.160	9.727	16,271,932
2021-11-18	11.180	11.180	11.020	11.070	9.648	15,322,698
2021-11-17	11.190	11.210	11.110	11.140	9.709	13,625,746
2021-11-16	11.380	11.420	11.160	11.190	9.753	17,992,384
2021-11-15	11.460	11.500	11.310	11.410	9.944	13,091,895
2021-11-12	11.360	11.400	11.260	11.380	9.918	11,879,517
2021-11-11	11.420	11.470	11.340	11.360	9.901	13,463,033
2021-11-10	11.590	11.670	11.380	11.440	9.971	12,231,066
2021-11-09	11.410	11.740	11.410	11.560	10.075	12,666,492
2021-11-08	11.650	11.730	11.420	11.440	9.971	13,280,345

← NewerPage 20 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.