Yutong Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.910 | 9.600 | 8.910 | 9.220 | 9.220 | 33,471,881 |
| 2024-07-24 | 11.450 | 11.680 | 9.560 | 9.900 | 9.900 | 46,737,529 |
| 2024-07-23 | 10.030 | 10.620 | 9.990 | 10.620 | 10.620 | 16,566,410 |
| 2024-07-22 | 9.080 | 9.650 | 9.040 | 9.650 | 9.650 | 10,690,292 |
| 2024-07-19 | 7.950 | 8.770 | 7.880 | 8.770 | 8.770 | 5,642,955 |
| 2024-07-18 | 7.950 | 8.080 | 7.730 | 7.970 | 7.970 | 2,363,400 |
| 2024-07-17 | 8.400 | 8.450 | 8.090 | 8.130 | 8.130 | 4,177,464 |
| 2024-07-16 | 8.150 | 8.620 | 8.120 | 8.560 | 8.560 | 5,024,550 |
| 2024-07-15 | 8.450 | 8.820 | 8.170 | 8.230 | 8.230 | 5,666,050 |
| 2024-07-12 | 8.300 | 8.880 | 8.270 | 8.500 | 8.500 | 6,790,829 |
| 2024-07-11 | 8.130 | 8.430 | 8.100 | 8.300 | 8.300 | 2,367,600 |
| 2024-07-10 | 7.850 | 8.250 | 7.820 | 8.050 | 8.050 | 1,959,564 |
| 2024-07-09 | 7.660 | 7.920 | 7.660 | 7.870 | 7.870 | 1,022,953 |
| 2024-07-08 | 8.000 | 8.010 | 7.840 | 7.850 | 7.850 | 887,004 |
| 2024-07-05 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-07-04 | 8.180 | 8.230 | 7.980 | 8.050 | 8.050 | 1,122,900 |
| 2024-07-03 | 8.310 | 8.310 | 8.130 | 8.150 | 8.150 | 924,186 |
| 2024-07-02 | 8.340 | 8.370 | 8.240 | 8.290 | 8.290 | 997,300 |
| 2024-07-01 | 8.210 | 8.330 | 8.150 | 8.320 | 8.320 | 1,109,200 |
| 2024-06-28 | 8.280 | 8.330 | 8.180 | 8.200 | 8.200 | 1,063,400 |
| 2024-06-27 | 8.330 | 8.450 | 8.210 | 8.230 | 8.230 | 807,900 |
| 2024-06-26 | 8.220 | 8.390 | 8.080 | 8.360 | 8.360 | 1,199,400 |
| 2024-06-25 | 8.130 | 8.270 | 8.050 | 8.130 | 8.130 | 1,323,100 |
| 2024-06-24 | 8.340 | 8.450 | 8.130 | 8.140 | 8.140 | 1,558,500 |
| 2024-06-21 | 8.240 | 8.430 | 8.220 | 8.340 | 8.340 | 1,165,500 |
| 2024-06-20 | 8.530 | 8.530 | 8.240 | 8.250 | 8.250 | 1,850,200 |
| 2024-06-19 | 8.900 | 8.910 | 8.770 | 8.790 | 8.790 | 1,169,610 |
| 2024-06-18 | 8.870 | 8.910 | 8.750 | 8.890 | 8.890 | 797,200 |
| 2024-06-17 | 8.920 | 8.980 | 8.780 | 8.790 | 8.790 | 1,174,000 |
| 2024-06-14 | 8.930 | 8.990 | 8.860 | 8.930 | 8.930 | 1,757,600 |
| 2024-06-13 | 8.860 | 8.940 | 8.810 | 8.860 | 8.860 | 1,239,900 |
| 2024-06-12 | 8.780 | 8.880 | 8.660 | 8.870 | 8.870 | 1,283,800 |
| 2024-06-11 | 8.880 | 8.910 | 8.620 | 8.790 | 8.790 | 1,978,054 |
| 2024-06-07 | 8.580 | 8.960 | 8.580 | 8.920 | 8.920 | 2,112,000 |
| 2024-06-06 | 8.920 | 8.990 | 8.500 | 8.580 | 8.580 | 2,137,300 |
| 2024-06-05 | 9.170 | 9.170 | 8.910 | 8.950 | 8.950 | 1,033,900 |
| 2024-06-04 | 9.190 | 9.270 | 8.980 | 9.170 | 9.170 | 1,558,040 |
| 2024-06-03 | 9.320 | 9.390 | 9.100 | 9.210 | 9.210 | 1,496,900 |
| 2024-05-31 | 9.250 | 9.380 | 9.230 | 9.360 | 9.360 | 1,183,800 |
| 2024-05-30 | 9.350 | 9.390 | 9.220 | 9.230 | 9.230 | 1,046,929 |
| 2024-05-29 | 9.380 | 9.480 | 9.340 | 9.350 | 9.350 | 1,065,700 |
| 2024-05-28 | 9.350 | 9.470 | 9.310 | 9.370 | 9.370 | 996,100 |
| 2024-05-27 | 9.370 | 9.400 | 9.230 | 9.400 | 9.400 | 1,473,014 |
| 2024-05-24 | 9.340 | 9.480 | 9.290 | 9.300 | 9.300 | 2,038,504 |
| 2024-05-23 | 9.200 | 9.500 | 9.150 | 9.420 | 9.420 | 4,352,400 |
| 2024-05-22 | 9.470 | 9.550 | 9.090 | 9.100 | 9.100 | 4,684,284 |
| 2024-05-21 | 9.490 | 9.530 | 9.390 | 9.440 | 9.440 | 1,359,400 |
| 2024-05-20 | 9.670 | 9.780 | 9.330 | 9.490 | 9.490 | 4,537,900 |
| 2024-05-17 | 9.660 | 9.770 | 9.580 | 9.720 | 9.720 | 2,653,000 |
| 2024-05-16 | 10.170 | 10.260 | 9.680 | 9.700 | 9.700 | 4,979,101 |
| 2024-05-15 | 10.140 | 10.300 | 10.110 | 10.300 | 10.300 | 2,458,900 |
| 2024-05-14 | 9.970 | 10.280 | 9.960 | 10.220 | 10.220 | 3,589,800 |
| 2024-05-13 | 10.100 | 10.100 | 9.890 | 9.980 | 9.980 | 2,080,661 |
| 2024-05-10 | 9.840 | 10.150 | 9.780 | 10.110 | 10.110 | 4,431,231 |
| 2024-05-09 | 9.720 | 9.950 | 9.690 | 9.830 | 9.830 | 1,765,801 |
| 2024-05-08 | 9.790 | 9.890 | 9.730 | 9.750 | 9.750 | 1,065,400 |
| 2024-05-07 | 9.870 | 9.880 | 9.710 | 9.830 | 9.830 | 1,549,600 |
| 2024-05-06 | 9.760 | 10.050 | 9.690 | 9.880 | 9.880 | 2,888,950 |
| 2024-04-30 | 9.800 | 9.800 | 9.620 | 9.720 | 9.720 | 2,253,781 |
| 2024-04-29 | 9.630 | 9.990 | 9.600 | 9.860 | 9.860 | 3,237,995 |
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.