Yutong Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.750 | 8.820 | 8.460 | 8.490 | 8.490 | 3,558,448 |
| 2026-10-19 | 8.700 | 8.830 | 8.600 | 8.760 | 8.760 | 2,833,666 |
| 2026-10-16 | 8.790 | 8.830 | 8.600 | 8.710 | 8.710 | 4,846,207 |
| 2026-10-15 | 9.250 | 9.250 | 8.660 | 8.730 | 8.730 | 6,763,801 |
| 2026-10-14 | 9.700 | 9.780 | 9.480 | 9.500 | 9.500 | 2,445,800 |
| 2026-10-13 | 9.710 | 9.770 | 9.600 | 9.760 | 9.760 | 2,144,002 |
| 2026-10-12 | 9.910 | 9.910 | 9.700 | 9.740 | 9.740 | 2,086,900 |
| 2026-10-09 | 9.870 | 9.900 | 9.700 | 9.890 | 9.890 | 2,691,582 |
| 2026-10-08 | 9.820 | 10.010 | 9.720 | 9.850 | 9.850 | 1,939,800 |
| 2026-09-30 | 9.750 | 9.820 | 9.680 | 9.790 | 9.790 | 1,371,001 |
| 2026-09-29 | 9.620 | 9.770 | 9.550 | 9.750 | 9.750 | 1,667,505 |
| 2026-09-28 | 9.600 | 9.760 | 9.580 | 9.620 | 9.620 | 1,799,400 |
| 2026-09-24 | 9.570 | 9.610 | 9.460 | 9.520 | 9.520 | 1,382,100 |
| 2026-09-23 | 9.570 | 9.710 | 9.490 | 9.510 | 9.510 | 1,493,103 |
| 2026-09-22 | 9.720 | 9.830 | 9.610 | 9.640 | 9.640 | 1,986,698 |
| 2026-09-21 | 9.740 | 9.760 | 9.620 | 9.720 | 9.720 | 1,223,347 |
| 2026-09-18 | 9.500 | 9.810 | 9.480 | 9.740 | 9.740 | 2,473,703 |
| 2026-09-17 | 9.220 | 9.600 | 9.220 | 9.490 | 9.490 | 1,500,920 |
| 2026-09-16 | 9.270 | 9.350 | 9.160 | 9.340 | 9.340 | 1,565,905 |
| 2026-09-15 | 9.470 | 9.520 | 9.300 | 9.310 | 9.310 | 1,330,700 |
| 2026-09-14 | 9.630 | 9.630 | 9.490 | 9.500 | 9.500 | 955,322 |
| 2026-09-11 | 9.630 | 9.640 | 9.460 | 9.630 | 9.630 | 1,609,600 |
| 2026-09-10 | 9.820 | 9.820 | 9.570 | 9.580 | 9.580 | 2,450,381 |
| 2026-09-09 | 10.040 | 10.040 | 9.780 | 9.790 | 9.790 | 2,219,167 |
| 2026-09-08 | 9.950 | 10.050 | 9.940 | 10.040 | 10.040 | 1,819,000 |
| 2026-09-07 | 9.930 | 10.000 | 9.880 | 9.950 | 9.950 | 1,447,524 |
| 2026-09-04 | 9.910 | 10.050 | 9.870 | 9.930 | 9.930 | 1,924,664 |
| 2026-09-03 | 9.870 | 10.000 | 9.830 | 9.940 | 9.940 | 1,873,600 |
| 2026-09-02 | 9.820 | 9.950 | 9.760 | 9.870 | 9.870 | 2,001,123 |
| 2026-09-01 | 9.570 | 9.980 | 9.570 | 9.870 | 9.870 | 3,865,272 |
| 2026-08-31 | 9.560 | 9.680 | 9.560 | 9.650 | 9.650 | 1,680,200 |
| 2026-08-28 | 9.760 | 9.760 | 9.580 | 9.640 | 9.640 | 2,152,223 |
| 2026-08-27 | 9.990 | 9.990 | 9.780 | 9.800 | 9.700 | 3,183,053 |
| 2026-08-26 | 9.720 | 9.990 | 9.700 | 9.920 | 9.819 | 4,311,923 |
| 2026-08-25 | 9.550 | 9.730 | 9.510 | 9.710 | 9.611 | 2,481,481 |
| 2026-08-24 | 9.620 | 9.620 | 9.470 | 9.550 | 9.453 | 1,748,789 |
| 2026-08-21 | 9.390 | 9.590 | 9.390 | 9.540 | 9.540 | 1,881,405 |
| 2026-08-20 | 9.410 | 9.550 | 9.310 | 9.530 | 9.530 | 2,360,526 |
| 2026-08-19 | 9.410 | 9.440 | 9.300 | 9.370 | 9.370 | 2,791,806 |
| 2026-08-18 | 9.590 | 9.590 | 9.360 | 9.400 | 9.400 | 2,577,011 |
| 2026-08-17 | 9.370 | 9.590 | 9.300 | 9.580 | 9.580 | 4,682,925 |
| 2026-08-14 | 9.400 | 9.450 | 9.280 | 9.310 | 9.310 | 1,623,700 |
| 2026-08-13 | 9.400 | 9.580 | 9.260 | 9.400 | 9.400 | 2,805,600 |
| 2026-08-12 | 9.420 | 9.440 | 9.310 | 9.400 | 9.400 | 1,617,087 |
| 2026-08-11 | 9.480 | 9.480 | 9.340 | 9.370 | 9.370 | 1,651,700 |
| 2026-08-10 | 9.320 | 9.480 | 9.240 | 9.440 | 9.440 | 2,423,500 |
| 2026-08-07 | 9.260 | 9.350 | 9.170 | 9.330 | 9.330 | 2,300,900 |
| 2026-08-06 | 9.320 | 9.350 | 9.170 | 9.260 | 9.260 | 1,965,300 |
| 2026-08-05 | 9.360 | 9.360 | 9.220 | 9.330 | 9.330 | 2,174,200 |
| 2026-08-04 | 9.520 | 9.520 | 9.310 | 9.330 | 9.330 | 2,238,325 |
| 2026-08-03 | 9.370 | 9.500 | 9.320 | 9.490 | 9.490 | 2,745,100 |
| 2026-07-31 | 9.220 | 9.350 | 9.180 | 9.340 | 9.340 | 2,119,924 |
| 2026-07-30 | 9.180 | 9.320 | 9.160 | 9.230 | 9.230 | 2,580,910 |
| 2026-07-29 | 9.100 | 9.250 | 9.000 | 9.200 | 9.200 | 1,996,844 |
| 2026-07-28 | 9.050 | 9.140 | 8.960 | 9.100 | 9.100 | 2,000,600 |
| 2026-07-27 | 8.850 | 9.000 | 8.830 | 8.990 | 8.990 | 1,769,100 |
| 2026-07-24 | 9.010 | 9.050 | 8.850 | 8.850 | 8.850 | 1,464,892 |
| 2026-07-23 | 8.930 | 9.030 | 8.830 | 9.010 | 9.010 | 1,720,501 |
| 2026-07-22 | 8.980 | 8.990 | 8.810 | 8.920 | 8.920 | 1,765,001 |
| 2026-07-21 | 9.100 | 9.230 | 8.960 | 8.990 | 8.990 | 3,648,000 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-29 | 0.3800 CNY |
| 2022-05-27 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.