Yutong Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.420 | 9.870 | 9.360 | 9.740 | 9.740 | 3,110,469 |
| 2024-04-25 | 9.560 | 9.580 | 9.410 | 9.460 | 9.460 | 2,051,801 |
| 2024-04-24 | 9.640 | 9.740 | 9.430 | 9.640 | 9.640 | 3,485,805 |
| 2024-04-23 | 9.390 | 10.000 | 9.360 | 9.780 | 9.780 | 5,595,801 |
| 2024-04-22 | 9.270 | 9.420 | 9.220 | 9.400 | 9.400 | 2,079,500 |
| 2024-04-19 | 9.210 | 9.420 | 9.210 | 9.270 | 9.270 | 1,766,000 |
| 2024-04-18 | 9.340 | 9.420 | 9.190 | 9.240 | 9.240 | 2,118,041 |
| 2024-04-17 | 9.250 | 9.430 | 9.150 | 9.430 | 9.430 | 3,040,200 |
| 2024-04-16 | 9.240 | 9.370 | 8.950 | 9.170 | 9.170 | 5,144,900 |
| 2024-04-15 | 9.210 | 9.560 | 9.170 | 9.320 | 9.320 | 3,772,800 |
| 2024-04-12 | 9.140 | 9.390 | 9.140 | 9.280 | 9.280 | 2,933,800 |
| 2024-04-11 | 9.190 | 9.320 | 9.120 | 9.190 | 9.190 | 2,334,865 |
| 2024-04-10 | 9.390 | 9.490 | 9.170 | 9.190 | 9.190 | 3,249,800 |
| 2024-04-09 | 9.070 | 9.490 | 8.980 | 9.400 | 9.400 | 5,636,700 |
| 2024-04-08 | 9.250 | 9.450 | 9.030 | 9.200 | 9.200 | 6,977,338 |
| 2024-04-03 | 8.790 | 9.270 | 8.770 | 9.180 | 9.180 | 6,638,880 |
| 2024-04-02 | 8.740 | 8.950 | 8.680 | 8.870 | 8.870 | 5,943,650 |
| 2024-04-01 | 8.300 | 8.850 | 8.280 | 8.650 | 8.650 | 5,127,164 |
| 2024-03-29 | 8.180 | 8.270 | 8.150 | 8.240 | 8.240 | 1,041,764 |
| 2024-03-28 | 8.280 | 8.340 | 8.170 | 8.180 | 8.180 | 3,124,150 |
| 2024-03-27 | 8.380 | 8.440 | 8.200 | 8.270 | 8.270 | 1,961,100 |
| 2024-03-26 | 8.440 | 8.530 | 8.240 | 8.460 | 8.460 | 2,596,200 |
| 2024-03-25 | 8.650 | 8.810 | 8.460 | 8.500 | 8.500 | 2,729,843 |
| 2024-03-22 | 8.650 | 8.700 | 8.540 | 8.680 | 8.680 | 2,429,992 |
| 2024-03-21 | 8.670 | 8.730 | 8.540 | 8.650 | 8.650 | 2,226,400 |
| 2024-03-20 | 8.680 | 8.710 | 8.600 | 8.680 | 8.680 | 2,293,981 |
| 2024-03-19 | 8.780 | 8.850 | 8.660 | 8.690 | 8.690 | 4,120,180 |
| 2024-03-18 | 8.550 | 9.150 | 8.490 | 8.850 | 8.850 | 6,433,842 |
| 2024-03-15 | 8.250 | 8.570 | 8.210 | 8.570 | 8.570 | 3,762,150 |
| 2024-03-14 | 8.370 | 8.830 | 8.300 | 8.380 | 8.380 | 5,334,900 |
| 2024-03-13 | 8.280 | 8.370 | 8.180 | 8.280 | 8.280 | 2,762,444 |
| 2024-03-12 | 8.280 | 8.330 | 8.170 | 8.270 | 8.270 | 2,738,000 |
| 2024-03-11 | 8.250 | 8.260 | 8.120 | 8.260 | 8.260 | 2,379,541 |
| 2024-03-08 | 8.230 | 8.300 | 8.080 | 8.190 | 8.190 | 2,336,800 |
| 2024-03-07 | 8.390 | 8.440 | 8.200 | 8.210 | 8.210 | 1,823,600 |
| 2024-03-06 | 8.240 | 8.390 | 8.190 | 8.330 | 8.330 | 1,374,400 |
| 2024-03-05 | 8.450 | 8.450 | 8.220 | 8.260 | 8.260 | 2,189,774 |
| 2024-03-04 | 8.550 | 8.550 | 8.300 | 8.450 | 8.450 | 1,821,800 |
| 2024-03-01 | 8.460 | 8.580 | 8.400 | 8.490 | 8.490 | 2,262,200 |
| 2024-02-29 | 8.010 | 8.500 | 8.010 | 8.450 | 8.450 | 3,226,900 |
| 2024-02-28 | 8.530 | 8.580 | 8.060 | 8.060 | 8.060 | 3,833,388 |
| 2024-02-27 | 8.310 | 8.510 | 8.300 | 8.500 | 8.500 | 2,759,400 |
| 2024-02-26 | 8.390 | 8.460 | 8.290 | 8.360 | 8.360 | 2,685,150 |
| 2024-02-23 | 8.340 | 8.420 | 8.190 | 8.290 | 8.290 | 2,383,450 |
| 2024-02-22 | 8.340 | 8.440 | 8.200 | 8.340 | 8.340 | 1,395,100 |
| 2024-02-21 | 8.080 | 8.460 | 8.070 | 8.340 | 8.340 | 2,688,688 |
| 2024-02-20 | 8.200 | 8.200 | 8.020 | 8.160 | 8.160 | 994,387 |
| 2024-02-19 | 7.850 | 8.270 | 7.850 | 8.190 | 8.190 | 3,034,338 |
| 2024-02-08 | 7.270 | 7.780 | 7.090 | 7.740 | 7.740 | 3,149,413 |
| 2024-02-07 | 7.290 | 7.340 | 7.020 | 7.170 | 7.170 | 2,970,900 |
| 2024-02-06 | 6.650 | 7.260 | 6.480 | 7.120 | 7.120 | 3,081,236 |
| 2024-02-05 | 7.320 | 7.330 | 6.620 | 6.730 | 6.730 | 3,927,780 |
| 2024-02-02 | 7.760 | 7.970 | 7.110 | 7.340 | 7.340 | 2,896,600 |
| 2024-02-01 | 7.970 | 7.980 | 7.720 | 7.810 | 7.810 | 1,746,800 |
| 2024-01-31 | 8.290 | 8.290 | 7.940 | 7.970 | 7.970 | 2,186,401 |
| 2024-01-30 | 8.410 | 8.550 | 8.260 | 8.270 | 8.270 | 1,266,900 |
| 2024-01-29 | 8.710 | 8.850 | 8.480 | 8.500 | 8.500 | 1,523,600 |
| 2024-01-26 | 8.730 | 8.880 | 8.690 | 8.740 | 8.740 | 1,488,900 |
| 2024-01-25 | 8.370 | 8.730 | 8.210 | 8.720 | 8.720 | 2,163,700 |
| 2024-01-24 | 8.370 | 8.490 | 8.020 | 8.330 | 8.330 | 2,241,529 |
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.