Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	26.900	27.800	26.820	27.450	27.450	18,536,135
2025-04-21	26.190	27.030	26.170	26.920	26.920	12,036,007
2025-04-18	25.760	26.320	25.650	26.260	26.260	11,131,312
2025-04-17	26.500	26.500	25.500	25.750	25.750	18,053,599
2025-04-16	26.420	26.760	25.940	26.620	26.620	13,959,174
2025-04-15	26.770	26.770	26.400	26.450	26.450	10,701,859
2025-04-14	25.900	26.870	25.700	26.780	26.780	24,523,575
2025-04-11	25.100	25.900	25.000	25.850	25.850	17,354,314
2025-04-10	24.900	25.500	24.600	25.220	25.220	23,576,991
2025-04-09	24.010	24.660	23.610	24.500	24.500	24,099,987
2025-04-08	24.530	25.080	24.020	24.290	24.290	37,182,854
2025-04-07	25.850	26.150	23.860	24.730	24.730	33,168,929
2025-04-03	26.780	27.030	26.050	26.400	26.400	22,423,334
2025-04-02	26.230	27.080	26.080	27.010	27.010	22,585,283
2025-04-01	26.380	28.190	26.050	26.190	26.190	59,332,946
2025-03-31	26.660	27.100	26.450	26.510	26.510	15,603,626
2025-03-28	26.500	26.820	26.260	26.660	26.660	8,947,235
2025-03-27	26.090	26.640	25.950	26.470	26.470	11,873,874
2025-03-26	26.600	26.680	25.600	26.090	26.090	20,161,691
2025-03-25	26.830	27.130	26.540	26.600	26.600	11,055,200
2025-03-24	26.050	26.990	25.980	26.830	26.830	20,004,919
2025-03-21	26.960	26.990	25.340	26.170	26.170	33,773,473
2025-03-20	27.000	27.130	26.570	26.950	26.950	14,423,968
2025-03-19	26.440	26.970	26.440	26.720	26.720	14,305,600
2025-03-18	25.600	26.590	25.420	26.430	26.430	26,959,240
2025-03-17	25.520	25.730	25.200	25.510	25.510	14,845,492
2025-03-14	25.760	25.950	25.410	25.510	25.510	19,311,788
2025-03-13	25.910	26.210	25.550	25.670	25.670	9,895,905
2025-03-12	25.910	26.380	25.760	26.070	26.070	18,293,723
2025-03-11	25.400	25.910	25.350	25.910	25.910	14,702,896
2025-03-10	25.650	25.660	25.210	25.560	25.560	14,776,782
2025-03-07	25.380	25.770	24.920	25.730	25.730	20,533,334
2025-03-06	26.600	27.100	25.530	25.600	25.600	49,533,308
2025-03-05	26.520	27.070	26.400	26.950	26.950	16,323,781
2025-03-04	26.050	26.690	26.050	26.560	26.560	17,808,718
2025-03-03	26.330	26.690	26.050	26.240	26.240	20,631,390
2025-02-28	26.860	26.930	26.220	26.350	26.350	22,160,442
2025-02-27	25.870	26.950	25.700	26.780	26.780	35,134,614
2025-02-26	25.570	26.200	25.290	25.780	25.780	26,042,085
2025-02-25	25.300	25.860	25.050	25.430	25.430	24,029,465
2025-02-24	24.590	25.540	24.580	25.500	25.500	33,491,393
2025-02-21	25.720	25.920	25.100	25.210	25.210	29,386,846
2025-02-20	25.750	25.900	25.480	25.720	25.720	19,211,521
2025-02-19	26.280	26.480	25.670	25.940	25.940	22,501,235
2025-02-18	26.100	26.710	25.920	26.200	26.200	21,467,570
2025-02-17	27.990	28.000	26.210	26.280	26.280	26,312,057
2025-02-14	26.570	26.990	26.440	26.570	26.570	17,203,302
2025-02-13	26.940	27.190	26.530	26.570	26.570	14,695,988
2025-02-12	26.840	26.940	26.310	26.850	26.850	16,526,780
2025-02-11	26.920	27.300	26.830	26.930	26.930	17,331,055
2025-02-10	26.860	27.150	26.400	26.990	26.990	23,792,180
2025-02-07	27.020	27.350	26.000	26.910	26.910	45,739,087
2025-02-06	27.930	27.930	27.160	27.450	27.450	27,898,653
2025-02-05	28.500	28.550	27.700	27.960	27.960	22,225,954
2025-01-27	29.020	29.070	28.450	28.490	28.490	16,589,392
2025-01-24	28.320	29.350	28.210	29.030	29.030	24,915,811
2025-01-23	28.740	29.000	28.140	28.320	28.320	17,483,153
2025-01-22	28.600	29.090	28.250	28.740	28.740	25,647,685
2025-01-21	28.210	28.700	27.600	28.280	28.280	37,836,979
2025-01-20	27.770	28.420	27.590	27.740	27.740	15,277,757

← NewerPage 7 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.