Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	36.040	36.660	35.500	35.980	35.980	13,121,453
2026-04-17	36.330	36.500	35.740	36.040	36.040	18,002,518
2026-04-16	36.440	36.840	36.200	36.450	36.450	16,127,832
2026-04-15	36.650	36.980	36.140	36.450	36.450	19,906,554
2026-04-14	36.850	37.180	36.390	36.750	36.750	13,509,522
2026-04-13	37.120	37.340	36.500	36.800	36.800	17,726,126
2026-04-10	37.590	37.680	36.960	37.120	37.120	21,145,396
2026-04-09	36.460	37.770	36.460	37.580	37.580	26,981,109
2026-04-08	36.530	36.800	36.010	36.710	36.710	32,213,970
2026-04-07	36.500	37.380	35.910	36.350	36.350	27,588,180
2026-04-03	38.500	38.500	37.060	37.150	37.150	31,063,070
2026-04-02	37.240	38.500	36.320	38.250	38.250	52,000,153
2026-04-01	36.890	38.120	36.120	37.240	37.240	91,215,301
2026-03-31	35.860	35.860	35.300	35.860	35.860	33,446,127
2026-03-30	32.180	32.900	32.000	32.600	32.600	21,006,026
2026-03-27	32.680	33.030	32.160	32.160	32.160	21,446,947
2026-03-26	32.280	33.070	32.200	32.700	32.700	22,235,251
2026-03-25	32.530	32.600	31.800	32.320	32.320	17,219,777
2026-03-24	31.500	32.880	31.150	32.120	32.120	31,046,604
2026-03-23	30.200	31.670	29.940	31.410	31.410	30,471,230
2026-03-20	31.110	31.200	30.450	30.490	30.490	13,797,141
2026-03-19	30.920	31.880	30.800	31.110	31.110	14,882,005
2026-03-18	31.130	31.420	30.380	31.150	31.150	13,802,853
2026-03-17	31.350	31.540	31.050	31.180	31.180	13,674,687
2026-03-16	30.640	32.010	30.190	31.350	31.350	27,296,260
2026-03-13	31.180	31.400	30.600	30.650	30.650	15,245,092
2026-03-12	30.830	31.400	30.520	31.260	31.260	13,670,708
2026-03-11	29.910	31.000	29.600	30.820	30.820	20,257,036
2026-03-10	29.450	30.030	29.360	29.910	29.910	11,796,619
2026-03-09	30.100	30.390	29.300	29.440	29.440	18,784,040
2026-03-06	30.760	30.790	29.810	30.450	30.450	17,126,841
2026-03-05	30.300	31.240	30.090	31.080	31.080	24,977,460
2026-03-04	29.560	29.980	29.240	29.390	29.390	14,342,866
2026-03-03	30.380	30.410	29.600	29.610	29.610	10,933,005
2026-03-02	29.590	30.380	29.270	30.260	30.260	20,677,084
2026-02-27	29.500	29.870	29.200	29.690	29.690	19,447,684
2026-02-26	31.160	31.160	29.440	29.690	29.690	31,988,838
2026-02-25	32.070	32.300	31.060	31.140	31.140	15,413,661
2026-02-24	32.060	32.420	31.800	32.220	32.220	8,409,406
2026-02-13	32.210	32.680	31.900	31.920	31.920	10,013,071
2026-02-12	31.670	32.400	31.260	32.210	32.210	13,927,269
2026-02-11	31.800	31.930	31.240	31.580	31.580	10,787,971
2026-02-10	31.990	31.990	31.480	31.800	31.800	9,730,689
2026-02-09	31.580	32.000	31.280	31.810	31.810	11,063,046
2026-02-06	31.360	31.850	31.070	31.580	31.580	10,431,353
2026-02-05	31.100	31.750	31.000	31.460	31.460	15,983,063
2026-02-04	30.490	31.150	29.750	31.000	31.000	27,692,323
2026-02-03	30.690	31.270	30.400	31.250	31.250	14,076,111
2026-02-02	30.730	31.180	30.340	30.690	30.690	17,399,970
2026-01-30	31.610	32.040	30.680	30.900	30.900	16,552,612
2026-01-29	31.800	32.010	31.220	31.570	31.570	15,732,111
2026-01-28	32.450	32.460	31.750	31.840	31.840	14,838,150
2026-01-27	31.400	32.840	31.390	32.400	32.400	29,209,713
2026-01-26	31.290	31.460	30.700	31.260	31.260	23,636,767
2026-01-23	30.820	31.300	30.500	30.930	30.930	24,543,445
2026-01-22	31.870	31.870	30.700	30.770	30.770	19,996,532
2026-01-21	32.150	32.220	31.630	31.890	31.890	13,714,100
2026-01-20	32.010	32.280	31.790	32.210	32.210	13,247,897
2026-01-19	31.560	32.400	31.500	31.990	31.990	16,224,110
2026-01-16	31.650	32.440	31.410	31.710	31.710	19,315,045

← NewerPage 3 of 5 · 242 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.