Xiangtan Yongda Mach Mnfg Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 21.790 | 22.100 | 20.800 | 21.650 | 21.650 | 14,260,530 |
| 2024-01-24 | 21.900 | 22.410 | 21.250 | 22.070 | 22.070 | 15,415,250 |
| 2024-01-23 | 22.110 | 23.480 | 21.230 | 22.700 | 22.700 | 19,223,391 |
| 2024-01-22 | 21.670 | 23.570 | 20.910 | 21.810 | 21.810 | 15,934,430 |
| 2024-01-19 | 22.740 | 23.860 | 21.890 | 22.000 | 22.000 | 24,271,770 |
| 2024-01-18 | 20.500 | 23.250 | 20.080 | 23.250 | 23.250 | 23,487,000 |
| 2024-01-17 | 22.400 | 22.780 | 21.110 | 21.140 | 21.140 | 19,786,471 |
| 2024-01-16 | 22.750 | 25.080 | 21.770 | 23.460 | 23.460 | 31,336,740 |
| 2024-01-15 | 21.100 | 22.800 | 20.840 | 22.800 | 22.800 | 17,453,920 |
| 2024-01-12 | 20.800 | 21.670 | 20.700 | 20.730 | 20.730 | 13,359,380 |
| 2024-01-11 | 20.220 | 21.330 | 20.140 | 20.930 | 20.930 | 11,545,200 |
| 2024-01-10 | 20.070 | 21.450 | 19.780 | 20.420 | 20.420 | 11,546,640 |
| 2024-01-09 | 21.100 | 21.460 | 19.940 | 20.300 | 20.300 | 12,798,500 |
| 2024-01-08 | 22.130 | 22.820 | 21.010 | 21.070 | 21.070 | 14,425,310 |
| 2024-01-05 | 22.300 | 23.180 | 21.600 | 22.430 | 22.430 | 17,120,600 |
| 2024-01-04 | 21.800 | 22.940 | 21.320 | 22.530 | 22.530 | 18,027,900 |
| 2024-01-03 | 23.510 | 23.700 | 21.600 | 22.050 | 22.050 | 22,721,180 |
| 2024-01-02 | 24.200 | 24.820 | 23.640 | 24.000 | 24.000 | 21,762,830 |
| 2023-12-29 | 25.080 | 25.650 | 23.670 | 23.830 | 23.830 | 29,375,369 |
| 2023-12-28 | 28.340 | 30.000 | 24.900 | 26.000 | 26.000 | 39,416,711 |
| 2023-12-27 | 26.500 | 27.570 | 25.540 | 27.570 | 27.570 | 32,177,289 |
| 2023-12-26 | 20.500 | 25.060 | 20.500 | 25.060 | 25.060 | 21,238,689 |
| 2023-12-25 | 26.500 | 27.710 | 22.670 | 22.780 | 22.780 | 39,878,738 |
| 2023-12-22 | 24.990 | 25.190 | 22.220 | 25.190 | 25.190 | 20,143,859 |
| 2023-12-21 | 22.700 | 22.900 | 22.110 | 22.900 | 22.900 | 11,299,710 |
| 2023-12-20 | 20.820 | 20.820 | 20.820 | 20.820 | 20.820 | 2,233,003 |
| 2023-12-19 | 17.640 | 18.930 | 17.640 | 18.930 | 18.930 | 13,690,790 |
| 2023-12-18 | 18.700 | 18.980 | 17.100 | 17.210 | 17.210 | 18,672,439 |
| 2023-12-15 | 20.500 | 21.100 | 19.180 | 19.200 | 19.200 | 21,621,160 |
| 2023-12-14 | 24.000 | 24.470 | 21.790 | 21.810 | 21.810 | 24,079,891 |
| 2023-12-13 | 21.720 | 25.790 | 21.720 | 24.150 | 24.150 | 27,714,029 |
| 2023-12-12 | 27.510 | 28.200 | 23.240 | 23.720 | 23.720 | 35,080,461 |
← NewerPage 12 of 12 · 692 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.