Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.600	11.670	11.490	11.620	11.620	2,333,900
2025-01-20	11.560	11.680	11.460	11.590	11.590	3,210,400
2025-01-17	11.500	11.520	11.370	11.470	11.470	2,285,400
2025-01-16	11.420	11.580	11.350	11.500	11.500	3,324,200
2025-01-15	11.570	11.590	11.300	11.340	11.340	3,123,186
2025-01-14	11.080	11.570	11.080	11.570	11.570	4,780,486
2025-01-13	11.130	11.200	10.960	11.090	11.090	2,909,600
2025-01-10	11.190	11.540	11.150	11.150	11.150	5,009,400
2025-01-09	11.190	11.370	11.190	11.230	11.230	2,430,800
2025-01-08	11.190	11.330	10.940	11.280	11.280	4,584,600
2025-01-07	11.000	11.300	10.920	11.300	11.300	3,894,100
2025-01-06	10.790	11.130	10.590	10.980	10.980	5,027,700
2025-01-03	11.150	11.250	10.800	10.800	10.800	6,063,100
2025-01-02	11.390	11.540	11.020	11.150	11.150	5,504,737
2024-12-31	11.940	12.040	11.400	11.480	11.480	6,635,900
2024-12-30	12.150	12.200	11.900	11.920	11.920	5,300,400
2024-12-27	11.900	12.410	11.870	12.260	12.260	6,952,867
2024-12-26	11.750	12.100	11.750	11.960	11.960	4,574,500
2024-12-25	12.120	12.140	11.770	11.770	11.770	6,951,901
2024-12-24	12.090	12.310	11.940	12.230	12.230	7,171,946
2024-12-23	12.410	12.720	12.160	12.160	12.160	9,264,888
2024-12-20	12.840	12.850	12.420	12.520	12.520	11,720,101
2024-12-19	13.000	13.200	12.750	12.920	12.920	11,473,400
2024-12-18	12.770	13.250	12.480	13.250	13.250	18,676,390
2024-12-17	12.360	13.560	12.250	13.050	13.050	23,074,304
2024-12-16	12.790	12.890	12.320	12.420	12.420	12,702,700
2024-12-13	12.300	12.850	12.250	12.740	12.740	19,643,086
2024-12-12	12.300	12.370	12.170	12.300	12.300	7,011,900
2024-12-11	12.100	12.270	12.060	12.250	12.250	5,974,900
2024-12-10	12.460	12.510	12.090	12.100	12.100	9,301,387
2024-12-09	12.060	12.290	11.990	12.200	12.200	8,085,887
2024-12-06	11.890	12.100	11.800	12.040	12.040	7,447,100
2024-12-05	12.080	12.200	11.910	11.940	11.940	8,422,863
2024-12-04	12.280	12.360	11.970	12.050	12.050	7,884,400
2024-12-03	12.130	12.430	12.110	12.380	12.380	10,690,200
2024-12-02	12.030	12.250	12.030	12.170	12.170	9,966,700
2024-11-29	11.850	12.040	11.700	11.940	11.940	8,143,800
2024-11-28	11.980	12.120	11.840	11.860	11.860	8,316,497
2024-11-27	11.930	12.060	11.590	12.060	12.060	11,566,600
2024-11-26	12.370	12.730	11.990	12.020	12.020	12,695,301
2024-11-25	12.300	12.670	11.820	12.620	12.620	16,856,400
2024-11-22	13.100	13.590	12.460	12.500	12.500	21,731,846
2024-11-21	13.800	14.340	13.050	13.340	13.340	27,407,163
2024-11-20	13.320	14.520	13.200	14.020	14.020	35,361,531
2024-11-19	12.930	14.740	12.480	14.020	14.020	41,974,126
2024-11-18	13.650	14.220	13.040	13.650	13.650	50,843,608
2024-11-15	11.630	12.930	11.610	12.930	12.930	23,742,638
2024-11-14	12.200	12.250	11.690	11.750	11.750	15,429,496
2024-11-13	12.870	12.870	11.980	12.390	12.390	31,262,454
2024-11-12	12.600	12.870	12.600	12.870	12.870	9,134,600
2024-11-11	11.440	11.700	11.370	11.700	11.700	8,614,400
2024-11-08	11.570	11.700	11.330	11.460	11.460	9,195,960
2024-11-07	11.240	11.520	11.110	11.510	11.510	8,653,300
2024-11-06	11.360	11.500	11.250	11.330	11.330	7,276,900
2024-11-05	11.200	11.430	11.110	11.340	11.340	7,612,300
2024-11-04	10.980	11.250	10.960	11.200	11.200	5,129,725
2024-11-01	11.470	11.550	10.980	11.000	11.000	12,044,664
2024-10-31	11.420	11.740	11.420	11.540	11.540	13,374,203
2024-10-30	11.680	11.740	11.350	11.530	11.530	10,347,284
2024-10-29	11.620	11.800	11.530	11.640	11.640	12,215,513

← NewerPage 8 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.