Xiangtan Yongda Mach Mnfg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.820	15.070	14.670	15.010	15.010	2,318,310
2026-04-23	15.030	15.100	14.860	14.880	14.880	2,220,310
2026-04-22	15.130	15.200	14.980	15.010	15.010	2,800,406
2026-04-21	15.260	15.320	15.080	15.190	15.190	2,261,610
2026-04-20	15.300	15.400	15.260	15.310	15.310	2,119,200
2026-04-17	15.490	15.490	15.190	15.300	15.300	2,590,522
2026-04-16	15.450	15.550	15.180	15.500	15.500	3,057,610
2026-04-15	15.540	15.770	15.370	15.450	15.450	4,056,870
2026-04-14	15.500	15.520	15.200	15.410	15.410	3,420,700
2026-04-13	15.180	15.860	15.080	15.360	15.360	4,381,731
2026-04-10	15.050	15.380	15.030	15.200	15.200	3,133,606
2026-04-09	15.370	15.370	14.930	14.970	14.970	3,331,600
2026-04-08	15.300	15.450	15.090	15.370	15.370	4,679,627
2026-04-07	14.620	15.140	14.540	14.980	14.980	3,524,478
2026-04-03	15.210	15.220	14.570	14.600	14.600	4,542,413
2026-04-02	15.300	15.390	14.970	15.130	15.130	4,779,439
2026-04-01	15.860	15.860	15.220	15.290	15.290	8,954,800
2026-03-31	14.530	15.860	14.530	15.860	15.860	7,440,700
2026-03-30	14.020	14.660	13.980	14.420	14.420	5,260,928
2026-03-27	14.500	14.510	13.950	14.290	14.290	8,482,373
2026-03-26	15.130	15.330	14.880	14.990	14.990	2,638,750
2026-03-25	14.960	15.190	14.950	15.130	15.130	3,329,696
2026-03-24	14.600	14.920	14.320	14.890	14.890	4,055,000
2026-03-23	15.060	15.100	14.140	14.200	14.200	7,321,000
2026-03-20	16.230	16.280	15.360	15.410	15.410	4,380,300
2026-03-19	16.360	16.570	16.000	16.120	16.120	3,357,589
2026-03-18	16.480	16.680	16.260	16.580	16.580	3,845,756
2026-03-17	16.440	16.700	16.250	16.250	16.250	5,027,892
2026-03-16	16.170	16.600	16.000	16.280	16.280	3,503,607
2026-03-13	15.880	16.230	15.820	16.030	16.030	2,571,700
2026-03-12	16.170	16.240	15.800	15.940	15.940	2,682,400
2026-03-11	16.250	16.320	16.070	16.110	16.110	1,794,756
2026-03-10	16.030	16.260	16.020	16.250	16.250	2,247,758
2026-03-09	16.030	16.040	15.720	15.900	15.900	2,862,726
2026-03-06	15.600	16.050	15.570	16.010	16.010	2,973,771
2026-03-05	15.700	15.850	15.570	15.600	15.600	2,661,395
2026-03-04	15.510	15.640	15.350	15.470	15.470	2,909,862
2026-03-03	16.200	16.280	15.550	15.600	15.600	4,253,500
2026-03-02	16.560	16.560	16.050	16.200	16.200	4,439,368
2026-02-27	16.720	16.780	16.490	16.600	16.600	2,851,500
2026-02-26	16.800	16.800	16.660	16.720	16.720	2,073,447
2026-02-25	16.740	16.850	16.630	16.720	16.720	3,068,120
2026-02-24	16.570	16.740	16.450	16.740	16.740	2,728,048
2026-02-13	16.590	16.650	16.350	16.350	16.350	2,244,100
2026-02-12	16.780	16.880	16.550	16.590	16.590	2,599,900
2026-02-11	16.860	16.900	16.750	16.780	16.780	2,134,400
2026-02-10	16.940	17.040	16.810	16.830	16.830	3,176,824
2026-02-09	16.800	16.980	16.800	16.980	16.980	3,256,720
2026-02-06	16.580	16.860	16.500	16.750	16.750	3,009,100
2026-02-05	16.780	16.850	16.620	16.630	16.630	2,285,300
2026-02-04	16.820	17.050	16.740	16.840	16.840	3,538,751
2026-02-03	16.510	16.780	16.410	16.770	16.770	3,375,000
2026-02-02	16.520	16.870	16.370	16.380	16.380	3,003,200
2026-01-30	16.350	16.570	16.220	16.540	16.540	3,552,261
2026-01-29	16.700	16.760	16.320	16.380	16.380	3,578,100
2026-01-28	16.920	16.930	16.660	16.700	16.700	3,110,288
2026-01-27	16.960	17.050	16.520	16.980	16.980	4,174,403
2026-01-26	17.280	17.320	16.880	16.990	16.990	5,417,600
2026-01-23	17.280	17.380	17.170	17.260	17.260	3,877,087
2026-01-22	17.060	17.280	17.020	17.200	17.200	3,951,684

← NewerPage 3 of 5 · 242 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.