Xiangtan Yongda Mach Mnfg Co historical data
| 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 |
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.