Xiangtan Yongda Mach Mnfg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.280	11.600	11.180	11.560	11.560	5,109,590
2026-07-22	11.280	11.440	11.100	11.190	11.190	1,703,812
2026-07-21	11.620	11.620	10.950	11.380	11.380	2,279,646
2026-07-20	12.260	12.260	11.460	11.520	11.520	2,671,700
2026-07-17	12.290	12.420	11.820	11.840	11.840	3,457,733
2026-07-16	12.160	12.440	12.120	12.280	12.280	1,766,700
2026-07-15	12.240	12.460	12.130	12.240	12.240	2,380,400
2026-07-14	12.220	12.370	11.950	12.350	12.350	1,910,600
2026-07-13	12.530	12.800	12.200	12.200	12.200	2,614,500
2026-07-10	13.000	13.040	12.540	12.760	12.760	3,518,896
2026-07-09	12.450	13.600	12.380	13.140	13.140	5,442,106
2026-07-08	12.700	12.730	12.450	12.500	12.500	1,436,605
2026-07-07	12.930	13.040	12.710	12.740	12.740	1,423,600
2026-07-06	13.300	13.410	12.910	12.930	12.930	2,107,196
2026-07-03	13.220	13.420	13.120	13.260	13.260	2,213,290
2026-07-02	13.310	13.640	13.100	13.140	13.140	2,319,100
2026-07-01	13.300	13.480	13.080	13.380	13.380	1,866,600
2026-06-30	13.330	13.430	13.040	13.220	13.220	1,909,000
2026-06-29	13.410	13.470	12.970	13.340	13.340	1,923,803
2026-06-26	13.650	13.770	13.410	13.440	13.440	1,922,900
2026-06-25	14.170	14.280	13.580	13.690	13.690	3,085,400
2026-06-24	14.710	14.790	13.900	14.160	14.160	2,424,800
2026-06-23	14.830	14.960	14.610	14.700	14.700	2,100,219
2026-06-22	15.090	15.150	14.660	14.940	14.940	2,595,100
2026-06-18	15.400	15.540	15.010	15.120	15.120	3,008,600
2026-06-17	15.200	15.430	14.860	15.430	15.430	5,099,076
2026-06-16	14.110	15.200	13.890	15.200	15.200	8,156,487
2026-06-15	13.960	14.250	13.950	14.110	14.110	3,451,400
2026-06-12	13.810	14.140	13.630	13.910	13.910	6,408,308
2026-06-11	12.620	13.970	12.330	13.950	13.950	7,822,853
2026-06-10	12.950	12.960	12.520	12.700	12.700	1,646,100
2026-06-09	12.950	13.070	12.810	13.010	13.010	1,213,206
2026-06-08	13.050	13.250	12.710	12.900	12.900	1,893,300
2026-06-05	12.930	13.340	12.820	13.200	13.200	2,343,200
2026-06-04	13.100	13.130	12.800	12.930	12.930	1,721,100
2026-06-03	13.300	13.360	12.970	13.100	13.100	2,108,600
2026-06-02	13.700	13.740	13.280	13.320	13.320	1,896,200
2026-06-01	13.410	13.830	13.320	13.700	13.700	1,886,100
2026-05-29	13.850	13.850	13.360	13.440	13.440	2,032,005
2026-05-28	13.820	13.890	13.520	13.780	13.780	2,081,500
2026-05-27	14.260	14.260	13.770	13.770	13.770	2,461,300
2026-05-26	14.480	14.500	14.050	14.150	14.150	1,953,500
2026-05-25	14.610	14.700	14.240	14.440	14.440	2,106,527
2026-05-22	14.310	14.600	14.190	14.540	14.540	1,729,169
2026-05-21	14.750	14.920	14.210	14.230	14.230	3,004,639
2026-05-20	14.930	14.940	14.550	14.670	14.670	2,275,222
2026-05-19	14.910	15.050	14.710	14.880	14.880	1,440,000
2026-05-18	14.900	14.990	14.780	14.930	14.930	2,202,000
2026-05-15	15.110	15.230	14.920	15.040	15.040	2,211,406
2026-05-14	15.350	15.390	15.020	15.040	15.040	2,116,100
2026-05-13	15.200	15.390	15.110	15.280	15.280	1,916,200
2026-05-12	15.500	15.560	15.180	15.180	15.180	2,460,760
2026-05-11	15.370	15.540	15.360	15.490	15.490	2,459,200
2026-05-08	15.340	15.390	15.160	15.370	15.370	2,020,805
2026-05-07	15.270	15.400	15.200	15.320	15.320	2,501,152
2026-05-06	15.290	15.300	15.160	15.250	15.250	1,998,500
2026-04-30	15.250	15.290	15.130	15.190	15.190	1,838,900
2026-04-29	14.710	15.260	14.710	15.220	15.220	2,386,755
2026-04-28	14.880	14.910	14.520	14.830	14.830	3,671,405
2026-04-27	15.000	15.300	14.870	15.280	15.280	2,571,262

← NewerPage 2 of 5 · 243 trading daysOlder →

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.