Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.040	11.150	10.850	10.920	10.920	3,211,942
2023-07-28	11.020	11.150	10.910	11.070	11.070	1,554,854
2023-07-27	11.070	11.390	11.040	11.060	11.060	2,668,187
2023-07-26	11.160	11.180	11.010	11.070	11.070	1,065,900
2023-07-25	10.950	11.170	10.940	11.150	11.150	1,475,463
2023-07-24	11.020	11.040	10.850	10.910	10.910	1,425,001
2023-07-21	11.030	11.150	10.960	11.020	11.020	1,298,994
2023-07-20	11.100	11.260	11.020	11.030	11.030	1,149,600
2023-07-19	11.320	11.350	11.140	11.210	11.210	1,422,500
2023-07-18	11.150	11.410	11.050	11.340	11.340	2,253,155
2023-07-17	11.250	11.310	11.050	11.150	11.150	2,010,900
2023-07-14	11.430	11.490	11.210	11.320	11.320	3,623,229
2023-07-13	11.780	11.900	11.320	11.420	11.420	6,814,700
2023-07-12	11.500	12.260	11.420	11.820	11.820	9,389,173
2023-07-11	11.360	11.490	11.280	11.480	11.480	1,217,500
2023-07-10	11.620	11.620	11.350	11.390	11.390	1,277,800
2023-07-07	11.560	11.660	11.420	11.450	11.450	1,961,513
2023-07-06	11.430	11.680	11.380	11.640	11.640	2,660,528
2023-07-05	11.720	11.720	11.450	11.510	11.510	4,108,609
2023-07-04	11.170	11.840	11.170	11.720	11.720	7,434,455
2023-07-03	11.280	11.680	11.110	11.160	11.160	4,791,151
2023-06-30	11.050	11.370	10.960	11.190	11.190	4,433,875
2023-06-29	11.010	11.100	10.930	11.010	11.010	3,036,866
2023-06-28	10.930	11.110	10.630	11.010	11.010	3,314,800
2023-06-27	10.510	11.120	10.430	10.970	10.970	3,933,176
2023-06-26	10.600	10.800	10.510	10.510	10.510	1,974,015
2023-06-21	10.700	10.850	10.520	10.670	10.670	2,423,700
2023-06-20	10.750	10.790	10.480	10.740	10.740	2,524,701
2023-06-19	10.760	10.830	10.580	10.640	10.640	2,469,697
2023-06-16	10.630	11.030	10.590	10.770	10.770	3,435,473
2023-06-15	10.480	10.690	10.370	10.640	10.640	2,274,300
2023-06-14	10.760	10.760	10.360	10.480	10.480	2,302,500
2023-06-13	10.930	10.930	10.630	10.650	10.650	2,121,700
2023-06-12	10.540	11.050	10.330	10.890	10.890	3,692,115
2023-06-09	10.560	10.630	10.280	10.520	10.520	2,657,700
2023-06-08	10.490	10.640	10.320	10.540	10.540	2,542,600
2023-06-07	10.600	10.680	10.450	10.560	10.560	2,041,500
2023-06-06	11.130	11.130	10.560	10.600	10.600	4,392,200
2023-06-05	11.140	11.170	10.870	11.150	11.150	2,758,200
2023-06-02	11.220	11.310	11.000	11.130	11.130	4,316,900
2023-06-01	11.500	11.550	11.180	11.220	11.220	3,161,500
2023-05-31	11.840	11.940	11.320	11.350	11.350	5,591,750
2023-05-30	11.440	12.050	11.390	11.970	11.970	6,386,101
2023-05-29	11.060	11.760	10.850	11.490	11.490	7,324,110
2023-05-26	11.450	11.540	11.300	11.430	11.050	2,799,600
2023-05-25	11.570	11.840	11.360	11.500	11.118	5,361,300
2023-05-24	11.940	12.080	11.590	11.670	11.282	7,609,115
2023-05-23	11.770	12.580	11.650	12.040	11.640	14,511,736
2023-05-22	10.890	11.860	10.860	11.570	11.185	9,933,666
2023-05-19	10.660	10.960	10.610	10.940	10.576	3,436,900
2023-05-18	10.630	10.820	10.620	10.660	10.306	3,496,921
2023-05-17	10.440	10.620	10.350	10.610	10.257	1,962,900
2023-05-16	10.430	10.480	10.350	10.440	10.093	1,951,520
2023-05-15	10.470	10.500	10.290	10.500	10.151	2,682,800
2023-05-12	10.520	10.590	10.370	10.530	10.180	2,194,400
2023-05-11	10.560	10.940	10.500	10.530	10.180	3,573,550
2023-05-10	10.420	10.660	10.420	10.550	10.199	2,168,550
2023-05-09	10.600	10.610	10.330	10.460	10.112	3,504,015
2023-05-08	10.520	10.670	10.450	10.630	10.277	2,520,600
2023-05-05	10.730	10.750	10.450	10.490	10.141	2,926,300

← NewerPage 14 of 21 · 1,218 trading daysOlder →

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.