Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.680	11.750	11.520	11.620	11.620	4,414,000
2025-10-22	11.430	11.970	11.400	11.760	11.760	8,339,000
2025-10-21	11.270	11.450	11.220	11.430	11.430	2,503,100
2025-10-20	11.370	11.430	11.190	11.240	11.240	3,003,400
2025-10-17	11.590	11.600	11.310	11.320	11.320	3,686,599
2025-10-16	11.720	11.720	11.610	11.640	11.640	1,923,399
2025-10-15	11.650	11.710	11.500	11.700	11.700	2,671,100
2025-10-14	11.700	11.810	11.570	11.630	11.630	3,473,858
2025-10-13	11.620	11.710	11.410	11.660	11.660	3,874,200
2025-10-10	11.660	11.830	11.600	11.770	11.770	4,341,800
2025-10-09	11.610	11.670	11.480	11.620	11.620	3,546,100
2025-09-30	11.800	11.870	11.560	11.600	11.600	5,085,310
2025-09-29	11.770	11.920	11.610	11.800	11.800	3,824,900
2025-09-26	11.900	11.930	11.690	11.780	11.780	4,694,758
2025-09-25	12.270	12.320	11.940	11.940	11.940	6,842,700
2025-09-24	12.170	12.300	12.120	12.260	12.260	5,003,540
2025-09-23	12.180	12.300	11.950	12.240	12.240	6,339,240
2025-09-22	12.130	12.400	12.100	12.230	12.230	5,854,300
2025-09-19	12.060	12.170	11.910	12.120	12.120	4,024,880
2025-09-18	12.220	12.280	11.900	12.040	12.040	6,347,102
2025-09-17	12.100	12.290	12.030	12.230	12.230	5,636,701
2025-09-16	12.100	12.300	12.000	12.120	12.120	4,845,601
2025-09-15	12.030	12.060	11.910	11.930	11.930	2,912,800
2025-09-12	12.140	12.180	12.010	12.030	12.030	3,015,100
2025-09-11	11.970	12.180	11.820	12.160	12.160	5,187,458
2025-09-10	12.110	12.140	11.950	12.010	12.010	2,882,100
2025-09-09	12.120	12.160	12.000	12.080	12.080	3,078,139
2025-09-08	11.960	12.150	11.950	12.130	12.130	3,773,400
2025-09-05	11.690	11.950	11.670	11.950	11.950	3,539,843
2025-09-04	11.920	11.920	11.530	11.660	11.660	7,423,600
2025-09-03	12.200	12.220	11.860	11.870	11.870	4,834,836
2025-09-02	12.280	12.300	12.050	12.160	12.160	6,183,841
2025-09-01	12.040	12.330	11.930	12.240	12.240	9,601,800
2025-08-29	12.040	12.120	11.990	12.040	12.040	4,968,401
2025-08-28	12.300	12.430	11.760	12.100	12.100	11,654,112
2025-08-27	12.700	12.780	12.250	12.250	12.250	13,723,152
2025-08-26	12.270	13.070	12.200	12.760	12.760	19,298,816
2025-08-25	12.210	12.320	12.110	12.220	12.220	7,958,300
2025-08-22	12.240	12.260	12.070	12.180	12.180	3,867,600
2025-08-21	12.200	12.340	12.160	12.240	12.240	4,865,000
2025-08-20	12.080	12.240	12.000	12.180	12.180	5,825,700
2025-08-19	12.210	12.250	11.900	12.140	12.140	7,107,561
2025-08-18	12.410	12.580	12.110	12.500	12.500	7,448,400
2025-08-15	12.430	12.570	12.140	12.440	12.440	5,621,282
2025-08-14	12.740	12.750	12.420	12.420	12.420	3,574,200
2025-08-13	12.830	13.000	12.610	12.710	12.710	4,436,186
2025-08-12	12.680	12.720	12.600	12.650	12.650	2,747,200
2025-08-11	12.570	12.850	12.430	12.690	12.690	6,002,001
2025-08-08	12.390	12.580	12.310	12.540	12.540	4,360,561
2025-08-07	12.640	12.640	12.370	12.410	12.410	3,274,270
2025-08-06	12.490	12.570	12.400	12.550	12.550	3,354,300
2025-08-05	12.410	12.500	12.370	12.450	12.450	2,897,230
2025-08-04	12.250	12.420	12.170	12.400	12.400	3,136,300
2025-08-01	12.210	12.320	12.140	12.250	12.250	2,587,500
2025-07-31	12.370	12.410	12.140	12.210	12.210	3,582,800
2025-07-30	12.400	12.430	12.290	12.400	12.400	3,270,200
2025-07-29	12.370	12.410	12.190	12.380	12.380	3,753,901
2025-07-28	12.430	12.480	12.310	12.380	12.380	3,871,900
2025-07-25	12.510	12.580	12.440	12.480	12.480	3,786,700
2025-07-24	12.490	12.580	12.480	12.580	12.580	4,252,698

← NewerPage 5 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.