Xiangtan Yongda Mach Mnfg Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.840 | 15.370 | 14.670 | 15.240 | 15.240 | 10,188,520 |
| 2024-07-26 | 15.100 | 15.590 | 14.910 | 15.090 | 15.090 | 12,254,930 |
| 2024-07-25 | 15.850 | 16.430 | 15.100 | 15.210 | 15.210 | 18,937,670 |
| 2024-07-24 | 13.820 | 15.400 | 13.760 | 15.400 | 15.400 | 9,176,491 |
| 2024-07-23 | 14.850 | 14.860 | 14.000 | 14.000 | 14.000 | 8,566,421 |
| 2024-07-22 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 2,841,887 |
| 2024-07-19 | 13.200 | 13.600 | 13.170 | 13.500 | 13.500 | 2,252,403 |
| 2024-07-18 | 13.360 | 13.360 | 13.000 | 13.270 | 13.270 | 2,387,039 |
| 2024-07-17 | 13.500 | 13.750 | 13.360 | 13.460 | 13.460 | 2,604,444 |
| 2024-07-16 | 13.370 | 13.600 | 13.330 | 13.500 | 13.500 | 2,179,809 |
| 2024-07-15 | 13.790 | 13.810 | 13.430 | 13.530 | 13.530 | 2,767,092 |
| 2024-07-12 | 14.200 | 14.380 | 13.760 | 13.860 | 13.860 | 6,068,639 |
| 2024-07-11 | 13.200 | 13.940 | 12.980 | 13.940 | 13.940 | 4,542,488 |
| 2024-07-10 | 12.760 | 12.910 | 12.640 | 12.670 | 12.670 | 1,766,479 |
| 2024-07-09 | 12.700 | 12.990 | 12.280 | 12.900 | 12.900 | 2,942,058 |
| 2024-07-08 | 13.190 | 13.200 | 12.680 | 12.750 | 12.750 | 2,121,798 |
| 2024-07-05 | 13.110 | 13.250 | 12.880 | 13.210 | 13.210 | 1,882,505 |
| 2024-07-04 | 13.630 | 13.710 | 13.100 | 13.130 | 13.130 | 2,639,016 |
| 2024-07-03 | 13.880 | 13.880 | 13.560 | 13.600 | 13.600 | 1,704,479 |
| 2024-07-02 | 14.060 | 14.080 | 13.820 | 13.870 | 13.870 | 1,392,700 |
| 2024-07-01 | 13.910 | 14.050 | 13.640 | 14.020 | 14.020 | 1,668,557 |
| 2024-06-28 | 14.090 | 14.260 | 13.880 | 13.880 | 13.880 | 1,944,645 |
| 2024-06-27 | 14.250 | 14.380 | 14.000 | 14.050 | 14.050 | 2,117,538 |
| 2024-06-26 | 13.850 | 14.280 | 13.670 | 14.280 | 14.280 | 2,607,081 |
| 2024-06-25 | 13.440 | 14.090 | 13.410 | 13.890 | 13.890 | 3,340,835 |
| 2024-06-24 | 14.200 | 14.220 | 13.390 | 13.430 | 13.430 | 3,393,088 |
| 2024-06-21 | 14.350 | 14.450 | 14.210 | 14.250 | 14.250 | 1,765,666 |
| 2024-06-20 | 14.850 | 14.900 | 14.420 | 14.420 | 14.420 | 2,322,349 |
| 2024-06-19 | 15.070 | 15.210 | 14.810 | 14.850 | 14.850 | 2,651,243 |
| 2024-06-18 | 14.500 | 15.080 | 14.500 | 15.060 | 15.060 | 3,989,477 |
| 2024-06-17 | 14.570 | 14.690 | 14.490 | 14.540 | 14.540 | 2,096,798 |
| 2024-06-14 | 14.600 | 14.760 | 14.400 | 14.710 | 14.710 | 2,590,201 |
| 2024-06-13 | 14.790 | 14.890 | 14.640 | 14.670 | 14.670 | 2,956,610 |
| 2024-06-12 | 14.370 | 14.830 | 14.370 | 14.800 | 14.800 | 2,961,630 |
| 2024-06-11 | 14.250 | 14.530 | 14.140 | 14.520 | 14.520 | 2,592,223 |
| 2024-06-07 | 14.200 | 14.570 | 14.190 | 14.470 | 14.470 | 3,495,008 |
| 2024-06-06 | 14.840 | 15.080 | 13.920 | 14.120 | 14.120 | 5,468,012 |
| 2024-06-05 | 15.200 | 15.290 | 15.000 | 15.000 | 15.000 | 3,354,225 |
| 2024-06-04 | 15.880 | 15.880 | 15.080 | 15.350 | 15.350 | 5,250,061 |
| 2024-06-03 | 16.310 | 16.340 | 15.750 | 15.980 | 15.980 | 4,744,076 |
| 2024-05-31 | 15.910 | 16.500 | 15.910 | 16.270 | 16.270 | 5,262,403 |
| 2024-05-30 | 16.240 | 16.350 | 15.880 | 15.900 | 15.900 | 6,084,408 |
| 2024-05-29 | 16.130 | 16.830 | 16.060 | 16.400 | 16.400 | 5,190,355 |
| 2024-05-28 | 16.600 | 17.260 | 16.050 | 16.300 | 16.300 | 6,481,216 |
| 2024-05-27 | 17.320 | 17.510 | 16.280 | 16.700 | 16.700 | 10,978,900 |
| 2024-05-24 | 18.110 | 18.980 | 17.760 | 17.900 | 17.900 | 20,288,279 |
| 2024-05-23 | 17.170 | 18.180 | 16.900 | 18.040 | 18.040 | 15,875,530 |
| 2024-05-22 | 16.910 | 17.310 | 16.890 | 17.200 | 17.200 | 4,800,966 |
| 2024-05-21 | 16.930 | 17.150 | 16.820 | 16.940 | 16.940 | 4,202,002 |
| 2024-05-20 | 17.010 | 17.070 | 16.890 | 17.000 | 17.000 | 3,558,000 |
| 2024-05-17 | 16.710 | 17.000 | 16.560 | 16.970 | 16.970 | 4,384,475 |
| 2024-05-16 | 16.580 | 16.770 | 16.530 | 16.570 | 16.570 | 3,123,588 |
| 2024-05-15 | 16.600 | 16.870 | 16.460 | 16.530 | 16.530 | 3,301,896 |
| 2024-05-14 | 16.450 | 16.850 | 16.440 | 16.770 | 16.770 | 3,717,058 |
| 2024-05-13 | 17.030 | 17.030 | 16.140 | 16.400 | 16.400 | 5,611,508 |
| 2024-05-10 | 17.620 | 17.710 | 17.080 | 17.140 | 17.140 | 7,906,872 |
| 2024-05-09 | 17.000 | 17.600 | 16.930 | 17.580 | 17.580 | 10,431,270 |
| 2024-05-08 | 17.440 | 17.450 | 16.980 | 17.030 | 17.030 | 5,913,600 |
| 2024-05-07 | 17.280 | 17.440 | 17.130 | 17.410 | 17.410 | 7,024,351 |
| 2024-05-06 | 17.040 | 17.520 | 17.010 | 17.420 | 17.420 | 9,759,588 |
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.