Xiangtan Yongda Mach Mnfg Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 16.850 | 17.080 | 16.780 | 17.060 | 17.060 | 4,128,073 |
| 2026-01-20 | 17.060 | 17.130 | 16.870 | 16.930 | 16.930 | 4,044,122 |
| 2026-01-19 | 16.920 | 17.090 | 16.810 | 17.080 | 17.080 | 5,354,576 |
| 2026-01-16 | 16.670 | 16.890 | 16.670 | 16.830 | 16.830 | 6,550,610 |
| 2026-01-15 | 16.460 | 16.630 | 16.450 | 16.630 | 16.630 | 4,007,859 |
| 2026-01-14 | 16.500 | 16.620 | 16.300 | 16.460 | 16.460 | 5,255,400 |
| 2026-01-13 | 16.620 | 16.690 | 16.330 | 16.500 | 16.500 | 4,979,345 |
| 2026-01-12 | 16.610 | 16.650 | 16.440 | 16.590 | 16.590 | 4,326,917 |
| 2026-01-09 | 16.540 | 16.600 | 16.330 | 16.520 | 16.520 | 4,358,045 |
| 2026-01-08 | 16.190 | 16.650 | 16.160 | 16.510 | 16.510 | 5,062,330 |
| 2026-01-07 | 16.600 | 16.600 | 16.180 | 16.190 | 16.190 | 6,383,000 |
| 2026-01-06 | 16.280 | 16.760 | 16.240 | 16.660 | 16.660 | 5,064,000 |
| 2026-01-05 | 16.320 | 16.390 | 16.200 | 16.300 | 16.300 | 3,617,489 |
| 2025-12-31 | 16.250 | 16.350 | 16.160 | 16.320 | 16.320 | 2,121,200 |
| 2025-12-30 | 16.300 | 16.440 | 16.280 | 16.290 | 16.290 | 2,120,426 |
| 2025-12-29 | 16.510 | 16.510 | 16.290 | 16.350 | 16.350 | 1,892,272 |
| 2025-12-26 | 16.450 | 16.570 | 16.360 | 16.410 | 16.410 | 2,303,500 |
| 2025-12-25 | 16.400 | 16.520 | 16.280 | 16.500 | 16.500 | 2,306,892 |
| 2025-12-24 | 16.260 | 16.440 | 16.150 | 16.370 | 16.370 | 2,850,280 |
| 2025-12-23 | 16.490 | 16.760 | 16.210 | 16.260 | 16.260 | 4,336,600 |
| 2025-12-22 | 15.960 | 16.210 | 15.960 | 16.120 | 16.120 | 1,647,580 |
| 2025-12-19 | 15.880 | 16.040 | 15.880 | 15.950 | 15.950 | 1,795,306 |
| 2025-12-18 | 15.670 | 15.970 | 15.600 | 15.850 | 15.850 | 2,106,993 |
| 2025-12-17 | 15.690 | 15.840 | 15.340 | 15.680 | 15.680 | 2,830,014 |
| 2025-12-16 | 16.020 | 16.060 | 15.700 | 15.760 | 15.760 | 2,207,423 |
| 2025-12-15 | 16.130 | 16.330 | 16.000 | 16.070 | 16.070 | 1,814,023 |
| 2025-12-12 | 16.140 | 16.440 | 16.100 | 16.200 | 16.200 | 2,155,880 |
| 2025-12-11 | 16.500 | 16.530 | 16.160 | 16.160 | 16.160 | 2,024,800 |
| 2025-12-10 | 16.400 | 16.590 | 16.300 | 16.460 | 16.460 | 2,199,681 |
| 2025-12-09 | 16.660 | 16.750 | 16.360 | 16.400 | 16.400 | 2,581,900 |
| 2025-12-08 | 16.580 | 16.790 | 16.360 | 16.500 | 16.500 | 3,269,437 |
| 2025-12-05 | 16.090 | 16.490 | 16.070 | 16.470 | 16.470 | 3,278,200 |
| 2025-12-04 | 16.300 | 16.320 | 16.120 | 16.120 | 16.120 | 1,513,452 |
| 2025-12-03 | 16.220 | 16.370 | 16.080 | 16.300 | 16.300 | 2,325,696 |
| 2025-12-02 | 16.230 | 16.240 | 16.080 | 16.140 | 16.140 | 1,424,989 |
| 2025-12-01 | 16.170 | 16.250 | 16.090 | 16.190 | 16.190 | 2,153,419 |
| 2025-11-28 | 15.970 | 16.090 | 15.840 | 16.090 | 16.090 | 1,558,396 |
| 2025-11-27 | 15.900 | 16.030 | 15.820 | 15.920 | 15.920 | 2,030,100 |
| 2025-11-26 | 15.990 | 16.150 | 15.740 | 15.760 | 15.760 | 2,087,400 |
| 2025-11-25 | 15.940 | 16.070 | 15.810 | 15.970 | 15.970 | 2,163,845 |
| 2025-11-24 | 15.800 | 15.900 | 15.650 | 15.860 | 15.860 | 2,205,083 |
| 2025-11-21 | 16.070 | 16.200 | 15.610 | 15.650 | 15.650 | 3,275,600 |
| 2025-11-20 | 16.100 | 16.500 | 16.100 | 16.200 | 16.200 | 3,015,825 |
| 2025-11-19 | 16.290 | 16.360 | 16.000 | 16.080 | 16.080 | 3,276,200 |
| 2025-11-18 | 16.410 | 16.430 | 16.250 | 16.320 | 16.320 | 2,346,500 |
| 2025-11-17 | 16.630 | 16.670 | 16.410 | 16.460 | 16.460 | 3,347,294 |
| 2025-11-14 | 16.720 | 16.820 | 16.630 | 16.630 | 16.630 | 2,747,802 |
| 2025-11-13 | 16.700 | 16.820 | 16.600 | 16.780 | 16.780 | 2,489,978 |
| 2025-11-12 | 16.820 | 16.820 | 16.610 | 16.700 | 16.700 | 2,418,900 |
| 2025-11-11 | 16.800 | 16.850 | 16.690 | 16.820 | 16.820 | 2,947,745 |
| 2025-11-10 | 16.860 | 16.880 | 16.730 | 16.800 | 16.800 | 2,686,433 |
| 2025-11-07 | 16.800 | 16.840 | 16.700 | 16.760 | 16.760 | 2,798,148 |
| 2025-11-06 | 16.950 | 16.950 | 16.740 | 16.820 | 16.820 | 2,916,915 |
| 2025-11-05 | 16.650 | 16.950 | 16.610 | 16.930 | 16.930 | 3,558,465 |
| 2025-11-04 | 16.790 | 16.860 | 16.690 | 16.780 | 16.780 | 3,613,400 |
| 2025-11-03 | 16.730 | 16.840 | 16.670 | 16.790 | 16.790 | 3,296,302 |
| 2025-10-31 | 16.530 | 16.810 | 16.520 | 16.720 | 16.720 | 3,612,000 |
| 2025-10-30 | 16.790 | 16.920 | 16.620 | 16.620 | 16.620 | 4,476,800 |
| 2025-10-29 | 17.020 | 17.100 | 16.730 | 16.850 | 16.850 | 7,072,879 |
| 2025-10-28 | 17.580 | 17.600 | 17.000 | 17.150 | 17.150 | 8,772,408 |
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.