Xiangtan Yongda Mach Mnfg Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.130 | 17.390 | 16.710 | 16.880 | 16.880 | 8,492,630 |
| 2024-04-29 | 16.700 | 17.160 | 16.650 | 17.130 | 17.130 | 9,265,201 |
| 2024-04-26 | 16.510 | 16.820 | 16.510 | 16.580 | 16.580 | 7,934,700 |
| 2024-04-25 | 16.720 | 16.910 | 16.460 | 16.660 | 16.660 | 7,612,376 |
| 2024-04-24 | 16.830 | 17.140 | 16.690 | 16.870 | 16.870 | 8,311,200 |
| 2024-04-23 | 17.380 | 17.660 | 16.910 | 16.980 | 16.980 | 10,368,330 |
| 2024-04-22 | 16.880 | 18.060 | 15.830 | 17.380 | 17.380 | 16,538,090 |
| 2024-04-19 | 17.360 | 17.850 | 17.200 | 17.300 | 17.300 | 12,712,920 |
| 2024-04-18 | 17.500 | 18.060 | 17.430 | 17.530 | 17.530 | 20,303,670 |
| 2024-04-17 | 17.740 | 19.160 | 17.740 | 18.880 | 18.880 | 30,631,330 |
| 2024-04-16 | 19.710 | 19.710 | 19.710 | 19.710 | 19.710 | 808,000 |
| 2024-04-15 | 23.020 | 23.020 | 19.980 | 21.900 | 21.900 | 36,227,328 |
| 2024-04-12 | 19.900 | 20.930 | 19.800 | 20.930 | 20.930 | 6,318,596 |
| 2024-04-11 | 17.050 | 19.030 | 16.820 | 19.030 | 19.030 | 18,008,779 |
| 2024-04-10 | 16.730 | 18.350 | 16.700 | 17.300 | 17.300 | 10,100,950 |
| 2024-04-09 | 16.120 | 16.800 | 16.010 | 16.680 | 16.680 | 3,643,498 |
| 2024-04-08 | 16.300 | 16.340 | 15.950 | 16.030 | 16.030 | 2,459,100 |
| 2024-04-03 | 16.780 | 16.780 | 16.280 | 16.340 | 16.340 | 4,044,139 |
| 2024-04-02 | 16.900 | 17.200 | 16.640 | 16.870 | 16.870 | 6,738,805 |
| 2024-04-01 | 16.160 | 16.480 | 16.160 | 16.480 | 16.480 | 2,974,954 |
| 2024-03-29 | 16.130 | 16.330 | 16.000 | 16.130 | 16.130 | 2,670,592 |
| 2024-03-28 | 15.810 | 16.390 | 15.770 | 16.110 | 16.110 | 3,093,298 |
| 2024-03-27 | 16.720 | 16.730 | 15.800 | 15.820 | 15.820 | 3,420,950 |
| 2024-03-26 | 16.700 | 16.930 | 16.310 | 16.710 | 16.710 | 3,311,638 |
| 2024-03-25 | 17.130 | 17.480 | 16.690 | 16.690 | 16.690 | 4,971,623 |
| 2024-03-22 | 18.080 | 18.080 | 17.300 | 17.320 | 17.320 | 5,126,137 |
| 2024-03-21 | 18.380 | 18.380 | 17.780 | 18.020 | 18.020 | 4,681,228 |
| 2024-03-20 | 18.110 | 18.330 | 18.050 | 18.200 | 18.200 | 4,228,851 |
| 2024-03-19 | 18.360 | 18.640 | 18.140 | 18.280 | 18.280 | 5,601,899 |
| 2024-03-18 | 18.190 | 18.500 | 18.060 | 18.350 | 18.350 | 6,506,413 |
| 2024-03-15 | 17.850 | 18.120 | 17.720 | 18.060 | 18.060 | 4,147,897 |
| 2024-03-14 | 17.930 | 18.390 | 17.650 | 18.080 | 18.080 | 6,279,896 |
| 2024-03-13 | 18.070 | 18.230 | 17.920 | 17.950 | 17.950 | 5,400,166 |
| 2024-03-12 | 18.170 | 18.210 | 17.860 | 18.170 | 18.170 | 5,409,957 |
| 2024-03-11 | 18.260 | 18.260 | 17.810 | 18.170 | 18.170 | 5,775,808 |
| 2024-03-08 | 18.500 | 18.780 | 18.090 | 18.250 | 18.250 | 8,607,127 |
| 2024-03-07 | 18.510 | 19.390 | 17.810 | 19.010 | 19.010 | 14,170,570 |
| 2024-03-06 | 17.560 | 19.430 | 17.460 | 18.700 | 18.700 | 13,155,940 |
| 2024-03-05 | 17.500 | 18.110 | 16.920 | 17.730 | 17.730 | 6,379,336 |
| 2024-03-04 | 17.600 | 17.950 | 17.100 | 17.540 | 17.540 | 4,405,652 |
| 2024-03-01 | 17.440 | 17.790 | 17.100 | 17.670 | 17.670 | 5,205,122 |
| 2024-02-29 | 16.580 | 17.500 | 16.440 | 17.470 | 17.470 | 7,415,417 |
| 2024-02-28 | 18.300 | 18.700 | 16.690 | 16.710 | 16.710 | 10,322,790 |
| 2024-02-27 | 17.700 | 18.300 | 17.520 | 18.300 | 18.300 | 6,860,362 |
| 2024-02-26 | 17.870 | 18.140 | 17.440 | 17.920 | 17.920 | 8,319,428 |
| 2024-02-23 | 16.990 | 17.650 | 16.810 | 17.530 | 17.530 | 7,827,972 |
| 2024-02-22 | 16.500 | 17.020 | 16.500 | 16.980 | 16.980 | 7,079,910 |
| 2024-02-21 | 16.200 | 17.170 | 16.110 | 16.750 | 16.750 | 8,670,285 |
| 2024-02-20 | 16.040 | 16.430 | 15.860 | 16.410 | 16.410 | 7,342,159 |
| 2024-02-19 | 15.450 | 16.500 | 15.450 | 16.190 | 16.190 | 8,283,840 |
| 2024-02-08 | 14.350 | 15.370 | 14.280 | 15.250 | 15.250 | 7,424,694 |
| 2024-02-07 | 15.560 | 16.110 | 14.230 | 14.460 | 14.460 | 9,661,510 |
| 2024-02-06 | 14.550 | 15.980 | 13.850 | 15.800 | 15.800 | 10,057,580 |
| 2024-02-05 | 16.910 | 16.950 | 15.310 | 15.310 | 15.310 | 7,835,148 |
| 2024-02-02 | 18.450 | 18.450 | 16.460 | 17.010 | 17.010 | 10,337,700 |
| 2024-02-01 | 18.800 | 19.170 | 17.950 | 18.290 | 18.290 | 10,189,550 |
| 2024-01-31 | 21.200 | 21.800 | 19.730 | 19.730 | 19.730 | 14,511,060 |
| 2024-01-30 | 22.680 | 23.490 | 21.520 | 21.920 | 21.920 | 19,228,260 |
| 2024-01-29 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 6,184,184 |
| 2024-01-26 | 21.350 | 22.070 | 21.230 | 21.230 | 21.230 | 10,880,910 |
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.