Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	25.730	25.850	25.550	25.730	25.730	8,336,434
2025-07-18	25.810	25.990	25.700	25.720	25.720	9,377,430
2025-07-17	25.980	26.060	25.780	25.800	25.800	8,156,035
2025-07-16	26.390	26.460	25.970	25.970	25.970	6,807,168
2025-07-15	25.980	26.670	25.950	26.200	26.200	12,373,652
2025-07-14	25.800	26.250	25.700	26.060	26.060	9,999,662
2025-07-11	25.740	26.110	25.650	25.800	25.800	11,446,487
2025-07-10	25.950	26.100	25.720	25.840	25.840	11,729,609
2025-07-09	26.260	26.490	25.930	26.010	26.010	15,829,587
2025-07-08	26.680	27.150	26.250	26.280	26.280	15,586,325
2025-07-07	27.100	27.100	26.440	26.730	26.730	12,216,033
2025-07-04	26.840	27.100	26.600	26.890	26.890	12,334,647
2025-07-03	26.000	27.280	25.800	26.790	26.790	30,568,631
2025-07-02	25.050	25.890	25.020	25.810	25.810	23,582,090
2025-07-01	24.860	25.180	24.700	25.120	25.120	11,968,913
2025-06-30	25.100	25.310	24.810	24.860	24.860	9,172,981
2025-06-27	24.880	25.350	24.720	25.150	25.150	10,912,260
2025-06-26	25.030	25.380	24.710	24.790	24.790	10,468,904
2025-06-25	24.740	25.200	24.630	25.080	25.080	16,439,248
2025-06-24	24.920	25.000	24.630	24.670	24.670	12,957,359
2025-06-23	24.490	24.930	24.280	24.900	24.900	15,891,615
2025-06-20	24.050	24.670	23.940	24.640	24.640	15,095,078
2025-06-19	24.380	24.580	24.070	24.100	24.100	8,469,650
2025-06-18	24.180	24.480	24.130	24.400	24.400	9,030,412
2025-06-17	24.480	24.630	24.160	24.180	24.180	14,423,575
2025-06-16	24.690	24.740	24.380	24.480	24.480	12,128,960
2025-06-13	24.450	24.950	24.340	24.750	24.750	23,838,321
2025-06-12	24.300	24.820	24.140	24.540	24.540	19,842,562
2025-06-11	24.000	24.250	23.940	24.150	24.150	12,629,618
2025-06-10	24.100	24.200	23.750	24.030	24.030	19,064,228
2025-06-09	24.260	24.300	24.070	24.250	24.250	9,679,919
2025-06-06	24.070	24.450	23.970	24.270	24.270	12,773,843
2025-06-05	24.000	24.480	23.900	24.060	24.060	19,949,585
2025-06-04	25.000	25.010	24.080	24.150	24.150	25,549,596
2025-06-03	24.710	25.050	24.460	24.890	24.890	14,162,574
2025-05-30	24.800	24.920	24.470	24.720	24.720	11,559,676
2025-05-29	24.570	25.120	24.530	24.860	24.860	13,143,620
2025-05-28	24.410	24.890	24.400	24.570	24.570	12,518,389
2025-05-27	24.580	24.930	24.380	24.430	24.430	12,674,211
2025-05-26	25.160	25.180	24.500	24.520	24.520	15,055,496
2025-05-23	25.450	25.720	25.060	25.100	25.100	19,410,640
2025-05-22	24.400	25.300	24.310	25.210	25.210	26,425,145
2025-05-21	24.430	24.640	24.300	24.450	24.450	12,116,879
2025-05-20	24.310	24.580	24.150	24.450	24.450	18,040,422
2025-05-19	24.770	24.840	24.260	24.370	24.370	14,846,585
2025-05-16	24.780	24.910	24.620	24.680	24.680	9,424,411
2025-05-15	25.500	25.650	24.750	24.750	24.750	19,269,080
2025-05-14	25.730	25.840	25.300	25.550	25.550	14,153,278
2025-05-13	26.650	26.780	26.360	26.680	26.680	17,174,742
2025-05-12	26.470	26.730	26.200	26.440	26.440	20,361,584
2025-05-09	26.200	26.490	26.160	26.470	26.470	15,118,020
2025-05-08	26.500	26.750	25.900	26.280	26.280	34,271,309
2025-05-07	26.950	27.500	26.800	27.430	27.430	15,812,932
2025-05-06	26.480	27.020	26.300	26.720	26.720	23,177,945
2025-04-30	26.460	26.920	26.210	26.800	26.800	15,649,392
2025-04-29	26.940	27.450	26.300	26.500	26.500	20,658,680
2025-04-28	26.820	27.340	25.810	27.210	27.210	29,779,803
2025-04-25	27.750	27.780	27.230	27.560	27.560	8,992,553
2025-04-24	27.830	27.980	27.550	27.750	27.750	9,477,581
2025-04-23	27.430	27.950	27.350	27.880	27.880	13,530,623

← NewerPage 6 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.