Xiangtan Yongda Mach Mnfg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.550	17.800	17.420	17.750	17.750	8,235,518
2025-10-24	17.880	18.030	17.510	17.580	17.580	9,611,412
2025-10-23	18.600	18.600	17.850	17.990	17.990	9,828,063
2025-10-22	17.970	18.580	17.900	18.160	18.160	11,514,900
2025-10-21	18.200	18.260	17.910	18.150	18.150	11,764,720
2025-10-20	18.000	18.210	17.450	18.000	18.000	11,731,960
2025-10-17	18.430	18.590	17.430	17.450	17.450	10,695,320
2025-10-16	18.300	18.400	17.730	18.280	18.280	20,643,590
2025-10-15	17.410	18.680	17.260	18.460	18.460	21,062,990
2025-10-14	17.270	17.810	17.180	17.440	17.440	11,146,860
2025-10-13	16.820	17.150	16.360	17.130	17.130	4,828,784
2025-10-10	16.910	17.160	16.800	17.060	17.060	4,307,700
2025-10-09	16.800	16.950	16.730	16.940	16.940	3,473,800
2025-09-30	17.090	17.090	16.860	16.880	16.880	3,717,833
2025-09-29	16.520	17.200	16.280	16.970	16.970	6,943,084
2025-09-26	16.370	17.250	16.260	16.650	16.650	8,427,718
2025-09-25	16.480	16.590	16.240	16.300	16.300	3,022,700
2025-09-24	16.410	16.550	16.320	16.470	16.470	3,348,800
2025-09-23	16.580	16.630	16.000	16.400	16.400	3,938,895
2025-09-22	16.850	16.860	16.520	16.590	16.590	3,124,594
2025-09-19	16.850	16.990	16.700	16.850	16.850	3,662,812
2025-09-18	17.250	17.290	16.690	16.870	16.870	5,405,106
2025-09-17	17.300	17.350	17.180	17.210	17.210	4,394,297
2025-09-16	16.960	17.240	16.860	17.240	17.240	3,951,100
2025-09-15	17.120	17.140	16.960	16.970	16.970	2,610,648
2025-09-12	17.290	17.390	17.070	17.110	17.110	4,245,953
2025-09-11	17.180	17.240	16.910	17.240	17.240	3,671,900
2025-09-10	17.300	17.300	17.060	17.200	17.200	2,695,295
2025-09-09	17.220	17.320	17.080	17.220	17.220	3,670,075
2025-09-08	17.080	17.200	17.000	17.200	17.200	4,054,089
2025-09-05	16.610	17.030	16.530	17.020	17.020	5,097,889
2025-09-04	16.510	16.820	16.420	16.620	16.620	5,093,300
2025-09-03	16.850	16.970	16.410	16.490	16.490	4,060,754
2025-09-02	17.110	17.110	16.690	16.900	16.900	5,103,073
2025-09-01	16.930	17.200	16.900	17.120	17.120	4,872,661
2025-08-29	17.120	17.190	16.940	16.950	16.950	5,295,508
2025-08-28	17.170	17.500	16.620	17.180	17.180	9,068,513
2025-08-27	17.620	17.700	16.810	16.870	16.870	10,481,310
2025-08-26	17.300	17.870	17.170	17.570	17.570	11,708,640
2025-08-25	17.170	17.350	17.170	17.300	17.300	5,823,232
2025-08-22	17.340	17.380	17.130	17.200	17.200	5,874,500
2025-08-21	17.350	17.520	17.230	17.310	17.310	8,435,200
2025-08-20	17.280	17.290	17.100	17.290	17.290	4,705,506
2025-08-19	17.230	17.320	17.080	17.280	17.280	5,648,574
2025-08-18	17.210	17.320	17.150	17.210	17.210	5,914,770
2025-08-15	16.930	17.240	16.900	17.200	17.200	4,783,195
2025-08-14	17.270	17.310	16.940	16.970	16.970	6,014,234
2025-08-13	17.300	17.460	17.180	17.250	17.250	5,001,039
2025-08-12	17.470	17.540	17.230	17.270	17.270	6,097,587
2025-08-11	17.750	17.860	17.270	17.480	17.480	9,065,586
2025-08-08	17.090	17.470	16.980	17.260	17.260	10,068,500
2025-08-07	17.200	17.220	16.940	17.050	17.050	5,770,700
2025-08-06	17.320	17.360	17.110	17.150	17.150	6,477,002
2025-08-05	17.380	17.470	17.190	17.390	17.390	6,099,000
2025-08-04	17.200	17.520	17.200	17.310	17.310	5,315,400
2025-08-01	17.620	17.650	17.250	17.310	17.310	6,496,255
2025-07-31	17.980	18.010	17.490	17.510	17.510	9,030,108
2025-07-30	18.380	18.500	17.610	17.800	17.800	16,276,900
2025-07-29	18.610	18.900	18.180	18.550	18.550	16,621,381
2025-07-28	18.050	18.950	18.050	18.780	18.780	20,204,811

← NewerPage 5 of 12 · 692 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.