Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.730	12.820	12.480	12.480	12.480	7,193,800
2025-07-22	12.550	12.710	12.490	12.700	12.700	7,792,100
2025-07-21	12.280	12.530	12.280	12.510	12.510	5,296,200
2025-07-18	12.240	12.330	12.150	12.300	12.300	4,104,500
2025-07-17	12.360	12.400	12.220	12.240	12.240	4,494,626
2025-07-16	12.150	12.350	12.100	12.350	12.350	6,444,300
2025-07-15	12.070	12.200	11.990	12.130	12.130	4,073,600
2025-07-14	12.040	12.130	12.040	12.100	12.100	2,821,200
2025-07-11	12.050	12.080	11.960	12.050	12.050	3,171,798
2025-07-10	12.030	12.070	11.950	12.050	12.050	2,352,398
2025-07-09	12.040	12.150	12.000	12.030	12.030	3,523,540
2025-07-08	11.930	12.070	11.920	12.050	12.050	3,966,332
2025-07-07	11.990	11.990	11.890	11.940	11.940	2,986,000
2025-07-04	12.050	12.080	11.900	11.930	11.930	4,155,600
2025-07-03	12.000	12.140	11.940	12.030	12.030	3,058,499
2025-07-02	12.090	12.100	11.920	11.980	11.980	4,112,350
2025-07-01	11.840	12.150	11.810	12.120	12.120	6,507,400
2025-06-30	11.780	11.870	11.720	11.840	11.840	3,298,048
2025-06-27	11.650	11.780	11.640	11.730	11.730	3,444,003
2025-06-26	11.730	11.780	11.640	11.670	11.670	4,652,490
2025-06-25	11.630	11.790	11.600	11.730	11.730	6,425,800
2025-06-24	11.810	11.810	11.600	11.700	11.700	9,693,500
2025-06-23	11.290	11.800	11.240	11.600	11.600	5,275,900
2025-06-20	11.420	11.500	11.300	11.320	11.320	3,338,500
2025-06-19	11.580	11.630	11.390	11.420	11.420	4,108,300
2025-06-18	11.740	11.740	11.420	11.580	11.580	4,210,800
2025-06-17	11.680	11.740	11.610	11.700	11.700	3,393,600
2025-06-16	11.700	11.750	11.620	11.640	11.640	3,614,000
2025-06-13	11.910	11.910	11.640	11.690	11.690	6,759,300
2025-06-12	11.860	12.000	11.750	11.920	11.920	4,773,446
2025-06-11	11.760	11.950	11.730	11.860	11.860	4,528,300
2025-06-10	11.990	12.000	11.630	11.770	11.770	8,828,000
2025-06-09	11.900	12.020	11.890	11.930	11.930	5,822,550
2025-06-06	11.900	11.990	11.810	11.890	11.890	7,276,365
2025-06-05	12.000	12.030	11.870	11.950	11.950	9,404,800
2025-06-04	12.190	12.240	11.920	12.040	12.040	13,972,300
2025-06-03	12.490	12.690	12.070	12.150	12.150	23,700,270
2025-05-30	13.690	13.790	12.780	12.780	12.780	30,684,400
2025-05-29	12.690	14.300	12.660	14.200	14.200	39,689,043
2025-05-28	12.590	13.400	12.590	13.070	13.070	31,549,474
2025-05-27	12.060	13.070	12.060	12.340	12.340	26,561,775
2025-05-26	11.430	12.260	11.430	11.880	11.880	13,057,947
2025-05-23	11.590	11.990	11.450	11.470	11.470	10,524,213
2025-05-22	11.480	11.750	11.390	11.430	11.430	4,921,567
2025-05-21	11.430	11.650	11.300	11.480	11.480	4,333,000
2025-05-20	11.390	11.430	11.300	11.430	11.430	2,012,128
2025-05-19	11.260	11.370	11.190	11.360	11.360	1,537,800
2025-05-16	11.260	11.360	11.220	11.310	11.310	1,727,500
2025-05-15	11.290	11.330	11.160	11.310	11.310	2,542,085
2025-05-14	11.340	11.420	11.240	11.280	11.280	2,595,901
2025-05-13	11.500	11.500	11.350	11.380	11.380	2,198,900
2025-05-12	11.450	11.480	11.310	11.390	11.390	3,660,374
2025-05-09	11.400	11.490	11.310	11.370	11.370	3,382,400
2025-05-08	11.500	11.590	11.370	11.420	11.420	7,204,493
2025-05-07	11.490	12.000	11.360	11.820	11.820	8,382,559
2025-05-06	11.250	11.410	11.200	11.370	11.370	4,400,200
2025-04-30	11.160	11.330	11.050	11.250	11.250	5,351,385
2025-04-29	10.830	11.030	10.830	10.890	10.890	2,206,200
2025-04-28	10.970	11.060	10.850	10.880	10.880	2,572,300
2025-04-25	10.930	11.080	10.930	11.070	11.070	1,472,701

← NewerPage 6 of 21 · 1,212 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.