Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	31.400	31.740	31.260	31.360	31.360	14,497,164
2026-01-14	31.680	31.760	31.040	31.500	31.500	21,260,979
2026-01-13	31.710	32.060	31.560	31.680	31.680	19,551,809
2026-01-12	32.350	32.400	31.300	31.610	31.610	24,861,850
2026-01-09	32.450	32.620	32.100	32.470	32.470	12,629,041
2026-01-08	32.660	32.690	32.250	32.490	32.490	11,155,131
2026-01-07	33.400	33.400	32.500	32.780	32.780	17,579,493
2026-01-06	33.850	34.490	33.100	33.400	33.400	23,280,523
2026-01-05	32.890	33.750	32.400	33.540	33.540	23,548,021
2025-12-31	32.500	33.120	32.430	32.700	32.700	13,664,121
2025-12-30	32.000	32.680	31.930	32.350	32.350	13,639,845
2025-12-29	32.810	32.840	32.020	32.120	32.120	17,525,243
2025-12-26	32.600	32.960	32.510	32.770	32.770	11,180,476
2025-12-25	32.860	32.960	32.500	32.620	32.620	10,166,514
2025-12-24	32.900	33.100	32.640	32.860	32.860	11,551,410
2025-12-23	33.130	33.370	32.700	32.900	32.900	16,303,487
2025-12-22	33.970	34.140	33.040	33.130	33.130	23,769,388
2025-12-19	34.200	34.370	33.600	33.970	33.970	13,280,743
2025-12-18	34.460	34.500	34.010	34.270	34.270	11,868,155
2025-12-17	33.430	34.770	33.120	34.470	34.470	17,634,841
2025-12-16	34.030	34.150	33.270	33.350	33.350	13,044,685
2025-12-15	33.300	34.480	33.210	33.800	33.800	13,293,248
2025-12-12	33.570	33.820	33.020	33.600	33.600	10,308,220
2025-12-11	33.140	33.990	33.050	33.430	33.430	17,261,429
2025-12-10	32.370	33.260	32.190	33.000	33.000	10,156,434
2025-12-09	32.300	32.480	32.010	32.300	32.300	8,227,122
2025-12-08	33.100	33.150	32.100	32.270	32.270	14,698,930
2025-12-05	33.130	33.590	32.870	32.950	32.950	10,562,414
2025-12-04	32.490	33.270	32.390	33.110	33.110	15,446,198
2025-12-03	32.400	32.700	32.010	32.450	32.450	11,706,552
2025-12-02	32.000	32.320	31.710	32.100	32.100	9,078,202
2025-12-01	31.060	32.180	30.870	32.000	32.000	16,377,151
2025-11-28	30.740	31.250	30.710	31.110	31.110	8,731,865
2025-11-27	31.060	31.400	30.740	30.860	30.860	8,017,900
2025-11-26	30.820	31.360	30.680	31.060	31.060	7,621,166
2025-11-25	31.350	31.380	30.550	30.890	30.890	12,578,337
2025-11-24	30.840	31.650	30.550	31.420	31.420	13,605,183
2025-11-21	30.790	31.080	30.430	30.590	30.590	14,240,521
2025-11-20	31.000	31.200	30.610	31.100	31.100	7,980,675
2025-11-19	30.520	31.040	30.220	30.940	30.940	6,108,956
2025-11-18	30.900	30.910	30.300	30.450	30.450	6,981,907
2025-11-17	31.430	31.590	30.470	30.740	30.740	12,331,030
2025-11-14	31.520	31.960	31.430	31.430	31.430	7,538,481
2025-11-13	31.730	31.780	31.130	31.520	31.520	10,293,140
2025-11-12	31.430	32.080	31.030	31.760	31.760	9,954,561
2025-11-11	31.950	32.180	31.350	31.440	31.440	10,863,118
2025-11-10	32.600	32.600	31.620	31.760	31.760	12,482,900
2025-11-07	32.390	32.880	32.190	32.600	32.600	11,882,764
2025-11-06	32.160	32.860	31.680	32.450	32.450	14,772,337
2025-11-05	31.800	33.090	31.160	32.130	32.130	18,046,057
2025-11-04	32.300	33.500	32.030	32.230	32.230	19,376,026
2025-11-03	32.250	33.400	32.000	32.420	32.420	22,140,179
2025-10-31	32.200	32.860	31.570	32.330	32.330	22,470,183
2025-10-30	30.430	32.870	30.430	32.200	32.200	30,940,327
2025-10-29	31.570	31.710	30.010	30.510	30.510	37,711,250
2025-10-28	31.210	31.860	30.960	31.660	31.660	17,128,214
2025-10-27	29.870	31.390	29.560	31.200	31.200	24,413,920
2025-10-24	29.500	29.960	29.370	29.840	29.840	10,633,718
2025-10-23	28.720	29.610	28.690	29.560	29.560	10,529,468
2025-10-22	28.800	28.990	28.610	28.750	28.750	7,282,510

← NewerPage 4 of 21 · 1,212 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.