Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.900	11.900	11.530	11.730	11.730	16,311,811
2024-10-25	11.180	11.940	11.160	11.940	11.940	22,961,487
2024-10-24	11.100	11.690	10.950	11.310	11.310	14,939,000
2024-10-23	11.180	11.350	11.070	11.150	11.150	14,229,200
2024-10-22	10.840	11.130	10.740	11.130	11.130	9,973,300
2024-10-21	10.920	11.030	10.760	10.840	10.840	11,405,301
2024-10-18	10.860	11.150	10.710	10.990	10.990	13,025,080
2024-10-17	10.840	10.900	10.610	10.660	10.660	6,005,900
2024-10-16	10.650	10.910	10.570	10.790	10.790	7,346,786
2024-10-15	11.090	11.220	10.800	10.800	10.800	9,326,586
2024-10-14	10.880	11.300	10.710	11.300	11.300	11,320,701
2024-10-11	11.270	11.330	10.690	10.880	10.880	11,067,785
2024-10-10	11.300	11.530	11.040	11.320	11.320	14,859,614
2024-10-09	12.010	12.170	11.210	11.210	11.210	23,312,264
2024-10-08	13.110	13.250	11.530	12.450	12.450	38,256,877
2024-09-30	11.460	12.230	11.070	12.080	12.080	36,310,853
2024-09-27	10.870	11.170	10.600	11.160	11.160	24,712,100
2024-09-26	9.580	10.540	9.530	10.540	10.540	20,169,250
2024-09-25	9.510	9.850	9.510	9.580	9.580	11,750,000
2024-09-24	9.280	9.520	9.050	9.500	9.500	11,330,500
2024-09-23	9.150	9.260	9.140	9.200	9.200	4,944,700
2024-09-20	9.230	9.310	9.070	9.160	9.160	5,961,900
2024-09-19	9.240	9.340	9.070	9.260	9.260	6,563,936
2024-09-18	9.220	9.280	9.020	9.190	9.190	6,188,000
2024-09-13	9.330	9.410	9.190	9.240	9.240	6,714,300
2024-09-12	9.490	9.590	9.340	9.370	9.370	6,431,800
2024-09-11	9.500	9.580	9.420	9.480	9.480	5,668,682
2024-09-10	9.580	9.700	9.340	9.530	9.530	10,399,600
2024-09-09	9.920	9.960	9.540	9.600	9.600	21,184,200
2024-09-06	10.250	10.750	10.050	10.100	10.100	27,841,170
2024-09-05	9.720	10.270	9.720	10.090	10.090	21,289,382
2024-09-04	9.850	9.940	9.720	9.780	9.780	8,450,970
2024-09-03	9.920	10.000	9.760	9.980	9.980	10,059,899
2024-09-02	10.260	10.410	9.880	9.920	9.920	15,502,500
2024-08-30	10.080	10.480	10.030	10.340	10.340	19,606,687
2024-08-29	10.170	10.190	9.930	10.130	10.130	13,760,600
2024-08-28	10.280	10.390	10.080	10.150	10.150	14,637,099
2024-08-27	10.650	10.860	10.300	10.380	10.380	19,495,800
2024-08-26	11.100	11.290	10.530	10.700	10.700	23,401,003
2024-08-23	11.500	11.710	11.010	11.400	11.400	26,396,812
2024-08-22	12.500	12.840	11.600	11.730	11.730	40,462,617
2024-08-21	13.330	13.700	12.830	12.840	12.840	46,031,925
2024-08-20	13.520	14.780	12.870	14.250	14.250	51,572,933
2024-08-19	11.960	13.450	11.510	13.450	13.450	37,269,726
2024-08-16	11.500	13.000	11.500	12.230	12.230	49,225,968
2024-08-15	11.000	12.170	11.000	12.170	12.170	34,370,037
2024-08-14	11.420	12.070	10.900	11.060	11.060	44,924,561
2024-08-13	10.350	10.980	10.330	10.980	10.980	22,292,366
2024-08-12	9.200	9.980	9.110	9.980	9.980	13,369,001
2024-08-09	9.200	9.260	9.060	9.070	9.070	4,885,368
2024-08-08	9.210	9.270	9.020	9.110	9.110	8,967,868
2024-08-07	9.360	9.460	9.310	9.380	9.380	6,274,943
2024-08-06	9.300	9.520	9.160	9.500	9.500	10,468,800
2024-08-05	9.850	9.850	9.220	9.300	9.300	16,882,267
2024-08-02	10.560	10.560	9.910	9.980	9.980	21,094,300
2024-08-01	10.250	11.090	10.180	10.690	10.690	27,876,351
2024-07-31	10.410	11.110	10.100	10.290	10.290	29,794,453
2024-07-30	10.370	11.500	9.810	10.790	10.790	38,388,398
2024-07-29	9.490	10.640	9.480	10.640	10.640	36,985,260
2024-07-26	9.220	9.880	8.830	9.670	9.670	32,015,858

← NewerPage 9 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.