Zhengzhou Yutong Bus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 27.580 | 27.810 | 27.070 | 27.570 | 27.570 | 16,434,959 |
| 2025-01-16 | 27.700 | 27.890 | 27.430 | 27.700 | 27.700 | 11,996,422 |
| 2025-01-15 | 27.590 | 28.290 | 27.350 | 27.510 | 27.510 | 16,303,390 |
| 2025-01-14 | 26.680 | 27.790 | 26.500 | 27.680 | 27.680 | 24,469,945 |
| 2025-01-13 | 27.560 | 28.000 | 26.590 | 26.760 | 26.760 | 30,797,742 |
| 2025-01-10 | 27.900 | 27.990 | 27.250 | 27.600 | 27.600 | 20,303,365 |
| 2025-01-09 | 28.400 | 28.600 | 27.880 | 27.910 | 27.910 | 17,987,692 |
| 2025-01-08 | 27.210 | 28.900 | 27.210 | 28.400 | 28.400 | 35,766,674 |
| 2025-01-07 | 27.400 | 28.180 | 27.020 | 27.620 | 27.620 | 27,629,529 |
| 2025-01-06 | 26.910 | 28.080 | 26.860 | 27.510 | 27.510 | 50,140,085 |
| 2025-01-03 | 25.970 | 26.400 | 25.690 | 26.130 | 26.130 | 27,151,328 |
| 2025-01-02 | 26.300 | 26.640 | 25.680 | 25.810 | 25.810 | 25,380,904 |
| 2024-12-31 | 26.300 | 26.890 | 25.940 | 26.380 | 26.380 | 26,090,018 |
| 2024-12-30 | 25.370 | 26.330 | 25.250 | 26.240 | 26.240 | 28,591,129 |
| 2024-12-27 | 25.500 | 25.620 | 25.030 | 25.370 | 25.370 | 18,507,180 |
| 2024-12-26 | 25.500 | 25.600 | 25.100 | 25.590 | 25.590 | 17,471,654 |
| 2024-12-25 | 25.710 | 26.010 | 25.420 | 25.550 | 25.550 | 18,827,893 |
| 2024-12-24 | 24.850 | 25.910 | 24.800 | 25.710 | 25.710 | 33,346,255 |
| 2024-12-23 | 24.820 | 25.300 | 24.740 | 24.810 | 24.810 | 22,706,357 |
| 2024-12-20 | 24.610 | 24.920 | 24.180 | 24.840 | 24.840 | 23,838,191 |
| 2024-12-19 | 24.700 | 24.900 | 24.450 | 24.670 | 24.670 | 18,676,690 |
| 2024-12-18 | 24.800 | 25.350 | 24.730 | 24.830 | 24.830 | 30,370,697 |
| 2024-12-17 | 23.900 | 25.360 | 23.900 | 24.850 | 24.850 | 56,365,309 |
| 2024-12-16 | 23.630 | 24.060 | 23.350 | 23.900 | 23.900 | 47,627,752 |
| 2024-12-13 | 23.460 | 23.890 | 23.260 | 23.680 | 23.680 | 74,478,222 |
| 2024-12-12 | 23.780 | 23.850 | 23.070 | 23.460 | 23.460 | 37,430,932 |
| 2024-12-11 | 23.900 | 24.050 | 23.740 | 23.840 | 23.840 | 19,373,087 |
| 2024-12-10 | 24.930 | 24.950 | 23.680 | 23.950 | 23.950 | 32,273,791 |
| 2024-12-09 | 23.270 | 24.270 | 23.220 | 24.220 | 24.220 | 40,803,806 |
| 2024-12-06 | 23.050 | 23.290 | 22.900 | 23.200 | 23.200 | 26,110,546 |
| 2024-12-05 | 22.890 | 23.180 | 22.750 | 23.030 | 23.030 | 22,009,234 |
| 2024-12-04 | 22.850 | 23.950 | 22.850 | 23.560 | 23.560 | 57,627,117 |
| 2024-12-03 | 22.370 | 22.750 | 22.280 | 22.670 | 22.670 | 21,868,367 |
| 2024-12-02 | 22.320 | 22.640 | 21.820 | 22.510 | 22.510 | 30,589,435 |
| 2024-11-29 | 21.540 | 22.090 | 21.500 | 21.900 | 21.900 | 24,662,290 |
| 2024-11-28 | 21.820 | 21.860 | 21.400 | 21.450 | 21.450 | 17,161,257 |
| 2024-11-27 | 21.330 | 21.900 | 21.220 | 21.830 | 21.830 | 28,718,144 |
| 2024-11-26 | 21.680 | 22.030 | 21.420 | 21.430 | 21.430 | 20,233,355 |
| 2024-11-25 | 22.240 | 22.400 | 21.680 | 21.680 | 21.680 | 22,048,150 |
| 2024-11-22 | 23.330 | 23.470 | 22.010 | 22.040 | 22.040 | 36,289,496 |
| 2024-11-21 | 23.020 | 23.650 | 22.850 | 23.270 | 23.270 | 21,907,333 |
| 2024-11-20 | 22.820 | 23.120 | 22.640 | 23.050 | 23.050 | 18,932,650 |
| 2024-11-19 | 22.800 | 23.030 | 22.620 | 22.920 | 22.920 | 21,819,639 |
| 2024-11-18 | 23.200 | 23.900 | 22.700 | 22.840 | 22.840 | 43,728,733 |
| 2024-11-15 | 22.980 | 23.410 | 22.750 | 23.060 | 23.060 | 24,606,115 |
| 2024-11-14 | 23.320 | 23.520 | 22.960 | 23.030 | 23.030 | 21,772,273 |
| 2024-11-13 | 23.250 | 23.450 | 22.850 | 23.380 | 23.380 | 23,912,001 |
| 2024-11-12 | 23.200 | 24.230 | 23.060 | 23.210 | 23.210 | 39,053,046 |
| 2024-11-11 | 23.360 | 23.460 | 22.970 | 23.170 | 23.170 | 35,005,161 |
| 2024-11-08 | 24.650 | 24.810 | 23.210 | 23.260 | 23.260 | 60,240,338 |
| 2024-11-07 | 23.650 | 24.600 | 23.490 | 24.580 | 24.580 | 29,388,945 |
| 2024-11-06 | 24.180 | 24.400 | 23.790 | 23.820 | 23.820 | 28,600,319 |
| 2024-11-05 | 24.100 | 24.310 | 23.490 | 24.170 | 24.170 | 25,119,481 |
| 2024-11-04 | 23.720 | 24.320 | 23.620 | 23.820 | 23.820 | 28,313,995 |
| 2024-11-01 | 24.090 | 24.140 | 23.600 | 23.620 | 23.620 | 30,063,837 |
| 2024-10-31 | 25.000 | 25.090 | 24.100 | 24.160 | 24.160 | 38,314,835 |
| 2024-10-30 | 25.560 | 25.900 | 24.550 | 25.190 | 25.190 | 37,606,182 |
| 2024-10-29 | 25.370 | 26.280 | 25.230 | 25.660 | 25.660 | 42,116,847 |
| 2024-10-28 | 24.530 | 24.950 | 24.120 | 24.740 | 24.740 | 20,955,480 |
| 2024-10-25 | 24.880 | 25.100 | 24.630 | 24.740 | 24.740 | 16,147,321 |
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.