Xiangtan Yongda Mach Mnfg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.690	20.230	18.250	18.300	18.300	33,834,121
2025-07-24	20.500	20.960	19.000	19.410	19.410	53,796,047
2025-07-23	21.070	21.070	21.070	21.070	21.070	8,621,300
2025-07-22	19.150	19.150	19.150	19.150	19.150	4,337,915
2025-07-21	16.490	17.410	16.460	17.410	17.410	24,297,680
2025-07-18	15.730	15.840	15.660	15.830	15.830	3,893,100
2025-07-17	15.640	15.730	15.580	15.730	15.730	4,222,528
2025-07-16	15.690	15.830	15.540	15.670	15.670	5,681,800
2025-07-15	15.620	15.710	15.340	15.560	15.560	7,993,400
2025-07-14	15.310	15.630	15.230	15.560	15.560	6,870,505
2025-07-11	15.100	15.650	15.020	15.330	15.330	8,837,087
2025-07-10	15.050	15.130	15.010	15.100	15.100	2,960,500
2025-07-09	15.100	15.140	15.010	15.050	15.050	4,773,400
2025-07-08	15.050	15.110	14.970	15.100	15.100	3,426,900
2025-07-07	14.910	15.030	14.840	15.020	15.020	1,915,800
2025-07-04	15.240	15.240	14.910	14.930	14.930	4,472,000
2025-07-03	15.080	15.270	15.030	15.230	15.230	5,890,267
2025-07-02	15.490	15.600	15.080	15.120	15.120	11,081,200
2025-07-01	14.950	15.020	14.860	15.000	15.000	2,489,700
2025-06-30	14.900	15.010	14.840	14.940	14.940	2,402,976
2025-06-27	14.720	14.900	14.720	14.830	14.830	2,295,800
2025-06-26	14.790	15.080	14.700	14.720	14.720	4,944,985
2025-06-25	14.740	14.790	14.620	14.760	14.760	2,627,100
2025-06-24	14.470	14.750	14.470	14.730	14.730	3,196,500
2025-06-23	14.220	14.510	14.040	14.470	14.470	2,605,289
2025-06-20	14.280	14.440	14.210	14.220	14.220	1,765,106
2025-06-19	14.590	14.640	14.250	14.280	14.280	2,543,289
2025-06-18	14.590	14.610	14.400	14.600	14.600	2,221,700
2025-06-17	14.710	14.710	14.480	14.590	14.590	1,747,500
2025-06-16	14.520	14.740	14.450	14.630	14.630	1,982,595
2025-06-13	14.780	14.780	14.410	14.510	14.510	3,179,705
2025-06-12	14.830	14.900	14.670	14.780	14.780	1,996,000
2025-06-11	14.750	14.930	14.670	14.830	14.830	3,030,974
2025-06-10	15.220	15.220	14.500	14.700	14.700	6,264,789
2025-06-09	15.200	15.240	14.920	15.120	15.120	5,354,400
2025-06-06	15.290	15.320	15.120	15.240	15.240	2,682,795
2025-06-05	15.350	15.390	15.130	15.290	15.290	2,989,250
2025-06-04	15.440	15.550	15.320	15.340	15.340	3,484,600
2025-06-03	15.440	15.560	15.350	15.450	15.450	2,355,109
2025-05-30	15.630	15.650	15.370	15.440	15.440	2,494,552
2025-05-29	15.560	15.780	15.420	15.630	15.630	3,843,500
2025-05-28	15.610	15.680	15.400	15.470	15.470	2,280,100
2025-05-27	15.440	15.620	15.280	15.600	15.600	3,719,800
2025-05-26	15.100	15.510	15.080	15.450	15.450	4,250,500
2025-05-23	15.490	15.600	15.200	15.230	15.230	4,473,151
2025-05-22	15.600	15.960	15.460	15.490	15.490	6,430,200
2025-05-21	15.520	15.870	15.520	15.680	15.680	7,714,062
2025-05-20	15.310	15.950	15.310	15.510	15.510	5,400,106
2025-05-19	15.400	15.550	15.130	15.340	15.340	5,148,000
2025-05-16	15.100	15.290	15.080	15.170	15.170	3,497,600
2025-05-15	15.070	15.130	14.930	14.970	14.970	2,886,000
2025-05-14	15.210	15.340	15.030	15.110	15.110	5,673,960
2025-05-13	15.560	15.600	15.210	15.250	15.250	3,759,600
2025-05-12	15.280	15.550	15.180	15.400	15.400	5,151,400
2025-05-09	15.170	15.270	15.060	15.120	15.120	4,365,300
2025-05-08	14.750	15.310	14.700	15.180	15.180	6,149,270
2025-05-07	14.860	14.940	14.660	14.810	14.810	4,596,786
2025-05-06	14.340	14.800	14.340	14.740	14.740	4,964,076
2025-04-30	14.180	14.440	14.180	14.290	14.290	3,522,200
2025-04-29	13.840	14.240	13.840	14.170	14.170	3,078,194

← NewerPage 6 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.