Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	28.800	28.990	28.610	28.750	28.750	7,282,510
2025-10-21	29.160	29.260	28.650	29.000	29.000	15,047,335
2025-10-20	28.990	29.180	28.400	29.090	29.090	11,309,576
2025-10-17	29.610	29.750	28.860	28.980	28.980	13,914,169
2025-10-16	29.850	30.030	29.330	29.750	29.750	14,307,676
2025-10-15	28.920	29.860	28.710	29.710	29.710	18,694,077
2025-10-14	29.580	29.930	28.700	28.900	28.900	20,583,222
2025-10-13	28.500	30.380	28.500	29.710	29.710	30,831,204
2025-10-10	28.790	29.990	28.790	29.400	29.400	43,688,163
2025-10-09	27.490	28.070	27.300	27.950	27.950	23,796,344
2025-09-30	27.520	27.670	27.080	27.210	27.210	19,560,956
2025-09-29	27.900	27.960	27.250	27.500	27.500	24,094,440
2025-09-26	28.160	28.490	27.420	27.900	27.900	29,904,821
2025-09-25	29.520	29.560	28.280	28.300	28.300	25,744,769
2025-09-24	29.590	30.120	29.310	29.510	29.510	15,131,737
2025-09-23	29.760	29.870	28.950	29.780	29.780	12,946,094
2025-09-22	29.080	30.000	28.820	29.690	29.690	17,465,967
2025-09-19	28.520	29.200	28.390	29.000	29.000	12,894,905
2025-09-18	28.000	28.800	27.830	28.550	28.550	24,063,380
2025-09-17	28.230	28.500	27.910	27.940	27.940	17,631,118
2025-09-16	28.610	28.880	28.180	28.280	28.280	11,591,295
2025-09-15	28.910	29.370	28.500	28.570	28.570	9,489,830
2025-09-12	28.800	29.600	28.760	28.900	28.900	14,440,414
2025-09-11	28.760	29.210	28.620	28.800	28.800	13,020,315
2025-09-10	29.250	29.670	29.190	29.250	29.250	10,136,211
2025-09-09	29.430	30.000	29.110	29.310	29.310	16,151,673
2025-09-08	29.950	30.290	29.150	29.580	29.580	23,169,578
2025-09-05	29.180	30.790	29.140	29.770	29.770	26,347,887
2025-09-04	29.300	29.400	28.650	29.140	29.140	21,325,527
2025-09-03	29.370	30.130	29.020	29.350	29.350	20,780,739
2025-09-02	28.340	29.470	28.150	29.350	29.350	31,530,680
2025-09-01	27.780	28.860	27.530	28.300	28.300	22,762,181
2025-08-29	27.480	28.010	27.250	27.620	27.620	17,898,890
2025-08-28	27.210	27.620	26.930	27.350	27.350	11,806,190
2025-08-27	27.830	28.340	27.290	27.290	27.290	18,525,471
2025-08-26	27.710	28.230	26.960	27.920	27.920	21,857,777
2025-08-25	27.260	27.770	27.090	27.770	27.770	14,621,973
2025-08-22	27.200	27.560	27.040	27.260	27.260	10,913,191
2025-08-21	27.150	27.690	27.050	27.250	27.250	11,282,738
2025-08-20	26.060	27.360	25.880	27.320	27.320	24,684,580
2025-08-19	26.200	26.250	25.910	26.140	26.140	9,933,594
2025-08-18	26.510	26.740	26.070	26.190	26.190	20,661,431
2025-08-15	26.520	26.800	26.300	26.630	26.630	8,577,451
2025-08-14	26.900	27.090	26.560	26.560	26.560	10,225,313
2025-08-13	27.660	27.680	26.860	26.930	26.930	12,844,083
2025-08-12	26.400	27.770	26.280	27.700	27.700	21,301,948
2025-08-11	26.660	26.820	26.280	26.390	26.390	13,146,724
2025-08-08	26.000	26.550	25.900	26.480	26.480	14,182,561
2025-08-07	25.700	26.080	25.640	26.000	26.000	10,238,880
2025-08-06	26.070	26.140	25.610	25.650	25.650	11,662,671
2025-08-05	25.690	26.400	25.550	26.080	26.080	21,501,211
2025-08-04	25.440	25.760	25.390	25.670	25.670	16,228,040
2025-08-01	25.040	25.650	25.010	25.540	25.540	16,543,288
2025-07-31	25.490	25.520	24.920	24.920	24.920	12,699,870
2025-07-30	25.200	25.620	25.100	25.560	25.560	11,191,224
2025-07-29	25.470	25.520	25.130	25.140	25.140	11,969,853
2025-07-28	25.460	25.600	25.300	25.540	25.540	11,441,082
2025-07-25	25.300	25.550	25.260	25.490	25.490	12,827,758
2025-07-24	25.680	25.680	25.260	25.300	25.300	16,240,798
2025-07-23	25.600	25.780	25.510	25.580	25.580	12,621,097

← NewerPage 5 of 21 · 1,216 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.