Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.390	12.570	12.340	12.520	12.520	3,621,400
2026-04-21	12.700	12.730	12.310	12.490	12.490	5,876,100
2026-04-20	12.300	12.800	12.290	12.770	12.770	9,108,400
2026-04-17	12.510	12.510	12.320	12.330	12.330	3,779,200
2026-04-16	12.440	12.650	12.420	12.460	12.460	4,281,900
2026-04-15	12.540	12.570	12.250	12.420	12.420	6,505,600
2026-04-14	12.340	12.570	12.310	12.500	12.500	7,652,858
2026-04-13	12.110	12.760	12.110	12.310	12.310	10,620,700
2026-04-10	12.370	12.390	12.130	12.140	12.140	8,170,790
2026-04-09	11.850	12.450	11.730	12.260	12.260	10,877,192
2026-04-08	11.650	11.900	11.630	11.850	11.850	9,240,215
2026-04-07	11.180	11.570	11.170	11.530	11.530	9,502,599
2026-04-03	11.380	11.600	11.110	11.220	11.220	10,166,578
2026-04-02	11.030	11.240	10.980	11.140	11.140	4,165,900
2026-04-01	11.120	11.180	10.930	11.100	11.100	6,078,900
2026-03-31	10.870	11.380	10.860	11.020	11.020	6,152,699
2026-03-30	10.820	10.920	10.690	10.900	10.900	2,785,400
2026-03-27	10.870	11.060	10.820	10.910	10.910	3,916,200
2026-03-26	10.970	11.210	10.830	10.970	10.970	5,957,574
2026-03-25	10.890	11.040	10.840	11.030	11.030	3,537,300
2026-03-24	10.730	10.890	10.620	10.880	10.880	4,127,800
2026-03-23	11.210	11.220	10.530	10.590	10.590	6,739,262
2026-03-20	11.600	11.690	11.250	11.300	11.300	3,770,992
2026-03-19	11.960	11.960	11.590	11.610	11.610	3,980,232
2026-03-18	11.990	12.030	11.870	12.000	12.000	2,426,898
2026-03-17	12.100	12.230	11.990	12.010	12.010	3,002,100
2026-03-16	12.020	12.090	11.890	12.090	12.090	3,801,862
2026-03-13	11.980	12.220	11.980	12.050	12.050	3,137,800
2026-03-12	12.150	12.190	11.980	12.000	12.000	3,306,301
2026-03-11	12.140	12.230	12.050	12.180	12.180	3,483,875
2026-03-10	11.880	12.150	11.880	12.100	12.100	3,155,100
2026-03-09	11.910	12.000	11.790	11.910	11.910	4,226,200
2026-03-06	11.780	12.120	11.780	12.090	12.090	3,505,100
2026-03-05	11.820	11.920	11.770	11.840	11.840	3,444,600
2026-03-04	11.800	11.830	11.570	11.640	11.640	4,696,500
2026-03-03	12.170	12.300	11.800	11.830	11.830	6,954,545
2026-03-02	12.350	12.420	12.120	12.230	12.230	6,657,345
2026-02-27	12.360	12.500	12.260	12.480	12.480	4,487,100
2026-02-26	12.300	12.400	12.230	12.340	12.340	2,515,700
2026-02-25	12.200	12.420	12.200	12.300	12.300	4,165,000
2026-02-24	12.200	12.320	12.030	12.270	12.270	5,050,400
2026-02-13	12.080	12.270	12.060	12.110	12.110	3,796,100
2026-02-12	12.040	12.210	11.990	12.140	12.140	4,196,400
2026-02-11	11.990	12.150	11.920	12.070	12.070	3,975,100
2026-02-10	11.830	12.100	11.790	11.940	11.940	5,145,600
2026-02-09	11.740	11.860	11.650	11.810	11.810	4,584,625
2026-02-06	11.670	12.120	11.600	11.660	11.660	9,701,925
2026-02-05	11.610	11.740	11.520	11.560	11.560	4,442,001
2026-02-04	11.610	11.820	11.510	11.640	11.640	7,478,901
2026-02-03	11.840	11.840	11.550	11.640	11.640	5,226,200
2026-02-02	12.450	12.470	11.590	11.630	11.630	12,304,108
2026-01-30	12.630	12.700	12.250	12.370	12.370	9,660,098
2026-01-29	11.740	12.760	11.690	12.630	12.630	17,643,116
2026-01-28	11.840	11.890	11.750	11.760	11.760	2,425,300
2026-01-27	11.820	11.880	11.680	11.850	11.850	2,929,100
2026-01-26	11.800	11.930	11.750	11.860	11.860	4,780,100
2026-01-23	11.900	11.920	11.750	11.830	11.830	3,290,000
2026-01-22	11.790	11.900	11.700	11.880	11.880	3,557,200
2026-01-21	11.670	11.780	11.600	11.750	11.750	2,983,001
2026-01-20	11.640	11.870	11.610	11.720	11.720	3,139,900

← NewerPage 3 of 21 · 1,217 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.