Zhengzhou Yutong Bus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	24.880	25.100	24.630	24.740	24.740	16,147,321
2024-10-24	25.160	25.160	24.550	24.950	24.950	15,378,770
2024-10-23	25.030	25.590	24.750	25.150	25.150	23,829,513
2024-10-22	24.820	25.410	24.450	25.020	25.020	31,888,409
2024-10-21	25.430	25.600	24.050	24.660	24.660	42,412,887
2024-10-18	24.500	26.040	24.500	25.420	25.420	27,623,328
2024-10-17	25.100	25.450	24.600	24.670	24.670	16,721,475
2024-10-16	24.630	25.300	24.420	24.960	24.960	22,366,774
2024-10-15	26.310	26.480	24.880	24.890	24.890	39,897,371
2024-10-14	25.900	26.850	25.300	26.310	26.310	28,900,789
2024-10-11	26.530	27.040	25.500	25.880	25.880	27,300,740
2024-10-10	24.720	27.150	24.700	26.300	26.300	53,321,841
2024-10-09	26.000	26.200	24.500	25.000	25.000	53,782,471
2024-10-08	28.500	28.990	25.800	26.330	26.330	60,467,881
2024-09-30	25.230	26.600	25.210	26.350	26.350	54,443,626
2024-09-27	24.820	25.400	24.500	24.740	24.740	20,593,713
2024-09-26	24.250	25.060	23.900	24.740	24.740	31,055,883
2024-09-25	23.430	24.610	23.310	24.100	24.100	40,083,197
2024-09-24	22.850	23.210	22.320	23.030	23.030	30,646,331
2024-09-23	22.700	23.470	22.610	22.850	22.850	19,812,451
2024-09-20	22.700	22.930	22.260	22.780	22.780	23,067,306
2024-09-19	22.880	23.050	22.430	22.850	22.850	26,669,099
2024-09-18	21.690	23.220	21.650	22.980	22.980	21,627,529
2024-09-13	21.980	22.050	21.610	21.810	21.810	13,966,491
2024-09-12	21.260	22.220	21.170	21.950	21.950	24,835,333
2024-09-11	20.510	21.250	20.350	21.220	21.220	21,125,784
2024-09-10	20.800	20.910	20.360	20.540	20.540	20,641,315
2024-09-09	21.100	21.490	20.910	21.080	21.080	21,364,980
2024-09-06	21.010	21.650	20.910	21.160	21.160	17,840,811
2024-09-05	21.310	21.510	20.810	20.860	20.860	20,731,010
2024-09-04	21.350	21.630	21.020	21.460	21.460	13,888,749
2024-09-03	20.780	21.550	20.650	21.350	21.350	16,074,304
2024-09-02	21.330	21.470	20.480	20.790	20.790	19,397,825
2024-08-30	20.640	21.790	20.300	21.330	21.330	24,799,258
2024-08-29	20.850	20.850	20.430	20.610	20.610	12,864,779
2024-08-28	21.490	21.660	20.490	20.690	20.690	20,238,580
2024-08-27	21.220	22.000	21.060	21.320	21.320	26,326,654
2024-08-26	21.300	21.360	20.710	21.130	21.130	12,688,903
2024-08-23	21.150	21.640	21.020	21.290	21.290	10,452,500
2024-08-22	21.100	21.430	20.980	21.310	21.310	12,279,933
2024-08-21	20.580	21.250	20.500	21.210	21.210	18,182,621
2024-08-20	20.870	21.000	20.580	20.660	20.660	11,882,639
2024-08-19	20.780	21.270	20.780	20.870	20.870	12,983,337
2024-08-16	21.010	21.220	20.840	20.880	20.880	15,653,703
2024-08-15	21.000	21.440	20.790	21.090	21.090	13,292,460
2024-08-14	21.600	21.600	20.700	20.950	20.950	18,757,585
2024-08-13	21.140	21.650	21.020	21.650	21.650	22,800,022
2024-08-12	20.140	21.200	20.060	21.060	21.060	27,333,220
2024-08-09	20.460	20.820	20.360	20.390	20.390	15,024,943
2024-08-08	20.160	20.440	19.870	20.300	20.300	19,985,932
2024-08-07	20.720	20.780	20.140	20.260	20.260	25,908,654
2024-08-06	20.880	20.980	20.500	20.700	20.700	22,337,630
2024-08-05	21.200	21.240	20.460	20.520	20.520	41,001,854
2024-08-02	22.390	22.390	21.670	21.680	21.680	20,631,274
2024-08-01	22.410	22.670	22.220	22.500	22.500	22,325,940
2024-07-31	21.770	22.860	21.620	22.420	22.420	28,144,200
2024-07-30	22.250	22.350	21.520	21.820	21.820	19,115,943
2024-07-29	22.680	22.990	22.300	22.430	22.430	24,459,528
2024-07-26	22.180	22.920	22.030	22.670	22.670	37,209,037
2024-07-25	21.290	21.410	20.710	21.280	21.280	24,994,806

← NewerPage 9 of 21 · 1,213 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.