Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.550	11.770	11.550	11.680	11.680	4,329,392
2026-01-16	11.390	11.670	11.390	11.610	11.610	4,201,800
2026-01-15	11.380	11.470	11.360	11.430	11.430	2,216,400
2026-01-14	11.540	11.540	11.330	11.420	11.420	3,702,883
2026-01-13	11.530	11.580	11.350	11.470	11.470	3,373,882
2026-01-12	11.260	11.860	11.200	11.580	11.580	7,368,984
2026-01-09	11.230	11.300	11.150	11.260	11.260	3,018,700
2026-01-08	11.190	11.250	11.140	11.210	11.210	1,942,766
2026-01-07	11.270	11.290	11.150	11.170	11.170	1,886,417
2026-01-06	11.230	11.260	11.170	11.260	11.260	2,376,472
2026-01-05	11.410	11.420	11.150	11.220	11.220	4,533,990
2025-12-31	11.400	11.450	11.290	11.370	11.370	1,977,200
2025-12-30	11.300	11.490	11.260	11.410	11.410	2,468,700
2025-12-29	11.320	11.430	11.260	11.280	11.280	2,262,400
2025-12-26	11.390	11.460	11.250	11.260	11.260	2,128,400
2025-12-25	11.260	11.500	11.230	11.430	11.430	3,019,600
2025-12-24	11.180	11.350	11.080	11.240	11.240	2,292,900
2025-12-23	11.270	11.270	11.080	11.130	11.130	2,679,000
2025-12-22	10.990	11.530	10.920	11.280	11.280	6,979,000
2025-12-19	10.830	10.990	10.830	10.940	10.940	1,959,500
2025-12-18	10.700	10.850	10.670	10.820	10.820	1,460,800
2025-12-17	10.670	10.750	10.570	10.740	10.740	1,711,200
2025-12-16	10.820	10.890	10.680	10.700	10.700	2,425,500
2025-12-15	10.750	10.890	10.730	10.770	10.770	1,315,295
2025-12-12	10.870	10.910	10.760	10.780	10.780	1,512,400
2025-12-11	10.970	10.980	10.840	10.860	10.860	1,394,100
2025-12-10	10.990	11.000	10.870	10.910	10.910	1,915,300
2025-12-09	11.000	11.100	10.910	11.040	11.040	2,021,168
2025-12-08	11.030	11.050	10.910	10.960	10.960	2,279,900
2025-12-05	10.920	11.040	10.820	11.040	11.040	2,278,502
2025-12-04	11.040	11.060	10.910	10.920	10.920	1,665,200
2025-12-03	11.080	11.080	10.980	11.030	11.030	1,495,000
2025-12-02	11.120	11.120	10.980	11.040	11.040	1,331,800
2025-12-01	11.070	11.150	11.040	11.120	11.120	1,881,900
2025-11-28	11.070	11.070	10.950	11.070	11.070	1,205,300
2025-11-27	11.000	11.070	10.930	11.000	11.000	1,947,807
2025-11-26	11.030	11.100	10.970	10.980	10.980	2,091,967
2025-11-25	11.130	11.160	11.030	11.060	11.060	1,826,600
2025-11-24	11.150	11.170	11.000	11.060	11.060	2,344,400
2025-11-21	11.370	11.430	10.970	11.080	11.080	4,128,000
2025-11-20	11.480	11.540	11.380	11.400	11.400	2,117,200
2025-11-19	11.660	11.660	11.420	11.430	11.430	3,099,300
2025-11-18	11.690	11.790	11.560	11.590	11.590	2,711,501
2025-11-17	11.820	11.860	11.680	11.740	11.740	2,485,700
2025-11-14	11.720	11.920	11.690	11.780	11.780	3,745,100
2025-11-13	11.690	11.780	11.620	11.740	11.740	2,546,400
2025-11-12	11.760	11.820	11.700	11.720	11.720	2,275,766
2025-11-11	11.730	11.810	11.680	11.780	11.780	2,655,100
2025-11-10	11.750	11.810	11.580	11.700	11.700	3,574,101
2025-11-07	11.710	11.780	11.660	11.740	11.740	2,609,500
2025-11-06	11.660	11.790	11.610	11.720	11.720	2,780,400
2025-11-05	11.480	11.750	11.460	11.670	11.670	3,150,962
2025-11-04	11.610	11.660	11.500	11.560	11.560	2,636,175
2025-11-03	11.680	11.720	11.570	11.640	11.640	3,862,600
2025-10-31	11.620	11.790	11.570	11.690	11.690	4,128,900
2025-10-30	11.570	11.740	11.520	11.560	11.560	3,991,600
2025-10-29	11.710	11.710	11.420	11.540	11.540	2,907,385
2025-10-28	11.680	11.700	11.570	11.630	11.630	1,626,800
2025-10-27	11.630	11.680	11.570	11.650	11.650	2,268,100
2025-10-24	11.670	11.670	11.520	11.570	11.570	2,719,301

← NewerPage 4 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.