Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.100	9.230	8.960	8.990	8.990	3,648,000
2026-07-20	9.140	9.350	9.050	9.130	9.130	3,452,648
2026-07-17	9.260	9.460	9.090	9.140	9.140	2,432,564
2026-07-16	9.230	9.350	9.180	9.270	9.270	1,773,600
2026-07-15	9.080	9.310	9.050	9.290	9.290	2,389,299
2026-07-14	9.080	9.140	9.020	9.110	9.110	1,822,602
2026-07-13	9.180	9.180	9.010	9.080	9.080	1,680,700
2026-07-10	9.000	9.180	8.910	9.100	9.100	1,562,142
2026-07-09	9.200	9.200	8.920	9.040	9.040	1,584,200
2026-07-08	9.200	9.200	9.010	9.140	9.140	1,333,457
2026-07-07	9.270	9.380	9.070	9.110	9.110	2,180,700
2026-07-06	9.360	9.410	9.200	9.270	9.270	2,464,500
2026-07-03	9.000	9.370	9.000	9.310	9.310	3,089,000
2026-07-02	8.770	9.200	8.760	8.980	8.980	3,133,301
2026-07-01	8.850	8.870	8.710	8.800	8.800	2,665,664
2026-06-30	8.860	8.970	8.740	8.800	8.800	1,682,101
2026-06-29	8.820	9.020	8.660	8.860	8.860	1,664,900
2026-06-26	8.960	8.980	8.860	8.900	8.900	1,981,300
2026-06-25	9.070	9.090	8.880	9.000	9.000	2,603,971
2026-06-24	9.320	9.450	9.020	9.090	9.090	2,612,085
2026-06-23	9.070	9.450	9.030	9.370	9.370	3,230,777
2026-06-22	9.030	9.130	8.850	9.110	9.110	2,124,161
2026-06-18	9.120	9.140	8.920	8.990	8.990	2,160,081
2026-06-17	9.120	9.170	8.990	9.120	9.120	2,509,600
2026-06-16	9.290	9.360	9.100	9.140	9.140	3,179,326
2026-06-15	9.490	9.560	9.250	9.350	9.350	4,199,330
2026-06-12	9.690	9.750	9.460	9.640	9.240	4,149,362
2026-06-11	9.800	9.800	9.590	9.650	9.250	1,921,427
2026-06-10	9.860	9.960	9.730	9.820	9.413	1,700,949
2026-06-09	9.810	9.970	9.690	9.920	9.508	2,627,700
2026-06-08	9.680	9.810	9.550	9.700	9.298	2,798,064
2026-06-05	9.860	9.940	9.720	9.810	9.810	2,454,300
2026-06-04	9.930	9.960	9.780	9.870	9.870	2,369,300
2026-06-03	10.110	10.170	9.900	9.970	9.970	3,296,342
2026-06-02	10.330	10.340	10.090	10.110	10.110	2,488,800
2026-06-01	10.100	10.410	10.010	10.340	10.340	4,186,600
2026-05-29	10.150	10.200	10.060	10.080	10.080	2,941,300
2026-05-28	10.150	10.230	9.970	10.160	10.160	3,348,400
2026-05-27	10.380	10.390	10.100	10.150	10.150	4,736,035
2026-05-26	10.210	10.460	10.210	10.430	10.430	3,802,200
2026-05-25	10.310	10.430	10.180	10.270	10.270	3,214,800
2026-05-22	10.240	10.290	10.060	10.250	10.250	3,257,100
2026-05-21	10.460	10.580	10.110	10.130	10.130	5,866,500
2026-05-20	10.630	10.630	10.400	10.450	10.450	4,402,600
2026-05-19	10.620	10.760	10.590	10.630	10.630	3,677,900
2026-05-18	10.810	10.820	10.480	10.620	10.620	6,244,100
2026-05-15	11.000	11.000	10.750	10.840	10.840	3,887,900
2026-05-14	11.110	11.130	10.930	10.950	10.950	4,872,200
2026-05-13	11.090	11.180	11.030	11.120	11.120	4,132,900
2026-05-12	11.340	11.430	11.060	11.110	11.110	8,151,200
2026-05-11	11.580	11.630	11.350	11.410	11.410	7,407,500
2026-05-08	11.630	11.700	11.550	11.580	11.580	4,587,999
2026-05-07	11.830	11.930	11.610	11.660	11.660	6,174,636
2026-05-06	11.790	11.880	11.630	11.800	11.800	6,819,258
2026-04-30	11.900	11.980	11.780	11.850	11.850	6,634,800
2026-04-29	12.460	12.520	11.670	11.940	11.940	12,169,080
2026-04-28	12.650	12.650	12.420	12.570	12.570	3,865,462
2026-04-27	12.470	12.680	12.450	12.580	12.580	3,952,300
2026-04-24	12.670	12.700	12.420	12.580	12.580	4,796,173
2026-04-23	12.510	12.950	12.450	12.760	12.760	8,938,173

← NewerPage 2 of 3 · 121 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.