Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.090	11.150	10.940	11.000	11.000	2,464,700
2025-04-23	10.820	11.060	10.800	11.040	11.040	2,999,000
2025-04-22	10.720	10.810	10.660	10.770	10.770	2,147,100
2025-04-21	10.640	10.740	10.530	10.710	10.710	1,969,300
2025-04-18	10.640	10.670	10.440	10.600	10.600	2,306,200
2025-04-17	10.460	10.730	10.460	10.640	10.640	2,294,600
2025-04-16	10.790	10.810	10.440	10.610	10.610	2,462,284
2025-04-15	10.960	11.000	10.760	10.790	10.790	2,838,710
2025-04-14	11.070	11.090	10.900	10.940	10.940	3,184,201
2025-04-11	10.900	11.060	10.790	10.930	10.930	3,781,224
2025-04-10	10.570	10.930	10.550	10.750	10.750	5,504,201
2025-04-09	10.020	10.420	9.640	10.380	10.380	6,907,810
2025-04-08	10.870	10.910	10.110	10.360	10.360	7,975,410
2025-04-07	11.800	11.800	10.870	10.870	10.870	5,501,800
2025-04-03	12.100	12.210	11.960	12.080	12.080	2,916,100
2025-04-02	12.100	12.320	12.050	12.220	12.220	2,600,710
2025-04-01	12.000	12.250	12.000	12.140	12.140	2,552,800
2025-03-31	12.120	12.190	11.850	12.020	12.020	3,465,100
2025-03-28	12.330	12.430	12.130	12.130	12.130	3,329,200
2025-03-27	12.440	12.490	12.290	12.290	12.290	3,871,326
2025-03-26	12.550	12.680	12.450	12.510	12.510	5,198,200
2025-03-25	12.360	12.670	12.360	12.650	12.650	7,619,878
2025-03-24	12.800	12.920	12.230	12.550	12.550	10,082,078
2025-03-21	12.410	12.660	12.400	12.540	12.540	7,349,874
2025-03-20	12.270	12.610	12.260	12.490	12.490	5,792,189
2025-03-19	12.430	12.460	12.250	12.330	12.330	2,992,500
2025-03-18	12.340	12.400	12.270	12.390	12.390	3,412,600
2025-03-17	12.290	12.380	12.270	12.320	12.320	2,833,200
2025-03-14	12.240	12.330	12.110	12.290	12.290	3,295,100
2025-03-13	12.320	12.340	12.100	12.220	12.220	3,393,200
2025-03-12	12.330	12.400	12.220	12.320	12.320	3,860,400
2025-03-11	12.320	12.410	12.200	12.320	12.320	4,286,200
2025-03-10	12.260	12.450	12.250	12.450	12.450	4,586,900
2025-03-07	12.310	12.420	12.240	12.330	12.330	4,824,912
2025-03-06	12.240	12.350	12.160	12.310	12.310	4,891,812
2025-03-05	12.150	12.260	12.090	12.240	12.240	3,858,400
2025-03-04	12.050	12.150	11.940	12.150	12.150	2,850,400
2025-03-03	12.010	12.220	11.910	12.030	12.030	4,530,085
2025-02-28	12.240	12.350	11.920	11.940	11.940	5,923,800
2025-02-27	12.520	12.600	12.260	12.400	12.400	6,327,900
2025-02-26	12.050	12.620	12.050	12.410	12.410	8,658,202
2025-02-25	12.510	12.830	12.230	12.370	12.370	11,704,517
2025-02-24	12.430	12.480	12.190	12.290	12.290	8,063,201
2025-02-21	12.410	12.490	12.200	12.480	12.480	12,635,701
2025-02-20	12.630	12.780	12.420	12.550	12.550	17,774,385
2025-02-19	13.010	13.400	12.900	13.180	13.180	21,589,793
2025-02-18	13.000	13.530	12.660	12.810	12.810	30,386,299
2025-02-17	13.060	13.060	12.710	13.060	13.060	19,605,410
2025-02-14	12.030	12.110	11.810	11.870	11.870	4,333,100
2025-02-13	12.200	12.280	12.010	12.020	12.020	5,980,833
2025-02-12	12.210	12.360	12.020	12.250	12.250	8,394,000
2025-02-11	11.850	12.220	11.780	12.070	12.070	6,145,600
2025-02-10	11.990	12.010	11.730	11.830	11.830	3,861,626
2025-02-07	11.770	11.980	11.690	11.860	11.860	5,398,672
2025-02-06	11.490	11.720	11.480	11.710	11.710	3,362,400
2025-02-05	11.590	11.650	11.480	11.530	11.530	2,899,900
2025-01-27	11.540	11.710	11.540	11.590	11.590	3,467,600
2025-01-24	11.530	11.580	11.410	11.490	11.490	2,796,386
2025-01-23	11.650	11.720	11.500	11.520	11.520	3,289,100
2025-01-22	11.640	11.660	11.500	11.500	11.500	1,857,800

← NewerPage 7 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.