Xiangtan Yongda Mach Mnfg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.080	12.970	11.940	12.440	12.440	18,827,425
2026-10-22	13.440	14.690	13.270	13.270	13.270	21,919,401
2026-10-21	14.090	14.740	13.720	14.740	14.740	27,514,565
2026-10-20	12.120	13.400	12.120	13.400	13.400	5,582,303
2026-10-19	12.080	12.330	11.780	12.180	12.180	2,181,488
2026-10-16	12.080	12.380	11.970	12.120	12.120	2,435,300
2026-10-15	11.840	12.390	11.700	11.900	11.900	1,937,989
2026-10-14	12.450	12.680	12.200	12.240	12.240	2,298,700
2026-10-13	12.330	12.540	12.020	12.440	12.440	2,926,100
2026-10-12	12.520	12.640	12.330	12.410	12.410	2,191,453
2026-10-09	12.440	12.520	12.050	12.450	12.450	2,570,398
2026-10-08	12.310	12.880	12.310	12.500	12.500	3,866,449
2026-09-30	12.330	12.420	12.250	12.300	12.300	1,893,400
2026-09-29	12.160	12.430	12.100	12.290	12.290	2,164,608
2026-09-28	12.460	12.530	12.160	12.220	12.220	4,484,099
2026-09-24	12.140	13.080	12.080	12.430	12.430	6,532,026
2026-09-23	12.150	12.170	11.970	12.080	12.080	1,661,304
2026-09-22	12.060	12.120	11.980	12.090	12.090	1,657,100
2026-09-21	11.850	12.060	11.830	12.040	12.040	1,818,000
2026-09-18	11.840	11.950	11.780	11.800	11.800	1,511,800
2026-09-17	11.810	11.850	11.560	11.820	11.820	1,311,100
2026-09-16	11.630	11.820	11.580	11.760	11.760	1,102,500
2026-09-15	11.910	11.910	11.630	11.670	11.670	1,821,563
2026-09-14	11.810	12.100	11.800	11.920	11.920	1,957,377
2026-09-11	12.180	12.180	11.730	11.820	11.820	2,162,001
2026-09-10	12.330	12.390	12.150	12.170	12.170	1,332,200
2026-09-09	12.330	12.490	12.290	12.400	12.400	1,350,046
2026-09-08	12.240	12.370	12.150	12.340	12.340	1,218,524
2026-09-07	12.110	12.230	12.050	12.180	12.180	920,800
2026-09-04	12.160	12.340	12.030	12.100	12.100	1,472,350
2026-09-03	12.430	12.500	12.090	12.100	12.100	1,308,900
2026-09-02	12.420	12.450	12.200	12.380	12.380	1,230,853
2026-09-01	12.230	12.480	12.130	12.400	12.400	1,633,500
2026-08-31	12.080	12.220	12.030	12.160	12.160	1,179,600
2026-08-28	12.020	12.130	12.020	12.130	12.130	1,090,001
2026-08-27	12.100	12.140	11.970	12.070	12.070	1,293,900
2026-08-26	12.240	12.250	12.050	12.100	12.100	1,061,500
2026-08-25	11.930	12.200	11.810	12.160	12.160	1,885,300
2026-08-24	11.990	12.040	11.790	11.880	11.880	1,399,800
2026-08-21	11.800	12.150	11.800	11.960	11.960	1,339,916
2026-08-20	11.970	12.170	11.880	12.080	12.080	2,095,800
2026-08-19	12.110	12.110	11.730	11.800	11.800	2,089,900
2026-08-18	12.150	12.200	11.980	12.120	12.120	1,454,700
2026-08-17	11.920	12.200	11.780	12.150	12.150	1,785,394
2026-08-14	11.860	11.990	11.780	11.910	11.910	1,161,500
2026-08-13	12.000	12.040	11.830	11.840	11.840	2,098,900
2026-08-12	11.910	12.020	11.880	12.000	12.000	1,371,100
2026-08-11	12.010	12.020	11.810	11.900	11.900	1,625,600
2026-08-10	11.700	12.030	11.550	12.010	12.010	2,436,000
2026-08-07	11.750	11.750	11.450	11.650	11.650	1,940,500
2026-08-06	11.700	11.830	11.500	11.740	11.740	2,278,100
2026-08-05	11.560	11.730	11.510	11.690	11.690	2,572,485
2026-08-04	11.600	11.680	11.440	11.560	11.560	2,443,900
2026-08-03	11.200	11.570	11.140	11.540	11.540	3,520,300
2026-07-31	11.000	11.180	10.920	11.120	11.120	3,761,767
2026-07-30	11.040	11.250	10.780	10.870	10.870	4,484,604
2026-07-29	10.970	11.180	10.940	11.040	11.040	3,482,004
2026-07-28	10.970	11.160	10.890	11.020	11.020	2,357,893
2026-07-27	10.830	11.090	10.730	11.060	11.060	2,693,801
2026-07-24	11.570	11.600	10.800	10.870	10.870	6,093,427

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.