Xiangtan Yongda Mach Mnfg Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 14.150 | 14.150 | 13.810 | 13.900 | 13.900 | 2,267,694 |
| 2025-04-25 | 13.950 | 14.350 | 13.880 | 14.090 | 14.090 | 3,536,989 |
| 2025-04-24 | 14.200 | 14.200 | 13.850 | 13.870 | 13.870 | 3,369,883 |
| 2025-04-23 | 14.140 | 14.250 | 14.020 | 14.200 | 14.200 | 4,186,094 |
| 2025-04-22 | 14.330 | 14.350 | 14.170 | 14.230 | 14.230 | 2,794,300 |
| 2025-04-21 | 14.220 | 14.410 | 14.160 | 14.320 | 14.320 | 3,288,916 |
| 2025-04-18 | 14.260 | 14.540 | 14.230 | 14.240 | 14.240 | 4,516,616 |
| 2025-04-17 | 13.900 | 14.410 | 13.890 | 14.340 | 14.340 | 4,572,606 |
| 2025-04-16 | 14.260 | 14.260 | 13.860 | 14.010 | 14.010 | 4,276,400 |
| 2025-04-15 | 14.080 | 14.490 | 13.940 | 14.310 | 14.310 | 6,373,506 |
| 2025-04-14 | 13.900 | 14.090 | 13.900 | 14.080 | 14.080 | 4,775,889 |
| 2025-04-11 | 13.600 | 13.900 | 13.590 | 13.740 | 13.740 | 4,401,500 |
| 2025-04-10 | 13.790 | 13.950 | 13.570 | 13.730 | 13.730 | 6,592,198 |
| 2025-04-09 | 13.050 | 13.580 | 12.310 | 13.440 | 13.440 | 7,306,725 |
| 2025-04-08 | 13.110 | 13.560 | 12.880 | 13.240 | 13.240 | 7,278,115 |
| 2025-04-07 | 14.000 | 14.320 | 13.460 | 13.460 | 13.460 | 6,938,200 |
| 2025-04-03 | 14.920 | 15.130 | 14.850 | 14.950 | 14.950 | 5,017,589 |
| 2025-04-02 | 15.050 | 15.160 | 14.930 | 15.060 | 15.060 | 4,407,063 |
| 2025-04-01 | 15.180 | 15.240 | 15.050 | 15.070 | 15.070 | 6,287,063 |
| 2025-03-31 | 14.990 | 15.140 | 14.540 | 15.130 | 15.130 | 9,590,900 |
| 2025-03-28 | 15.300 | 15.500 | 14.990 | 14.990 | 14.990 | 9,538,857 |
| 2025-03-27 | 15.840 | 15.850 | 15.140 | 15.370 | 15.370 | 11,596,530 |
| 2025-03-26 | 15.520 | 16.200 | 15.520 | 15.630 | 15.630 | 17,496,801 |
| 2025-03-25 | 16.980 | 16.980 | 16.040 | 16.040 | 16.040 | 26,453,570 |
| 2025-03-24 | 19.400 | 19.400 | 17.820 | 17.820 | 17.820 | 30,894,830 |
| 2025-03-21 | 19.150 | 19.800 | 18.160 | 19.800 | 19.800 | 41,882,887 |
| 2025-03-20 | 16.290 | 18.000 | 16.110 | 18.000 | 18.000 | 25,990,311 |
| 2025-03-19 | 16.230 | 16.660 | 15.930 | 16.360 | 16.360 | 8,134,005 |
| 2025-03-18 | 15.920 | 16.260 | 15.830 | 16.190 | 16.190 | 6,864,789 |
| 2025-03-17 | 15.910 | 16.340 | 15.830 | 15.910 | 15.910 | 5,960,333 |
| 2025-03-14 | 15.950 | 15.970 | 15.710 | 15.860 | 15.860 | 4,529,240 |
| 2025-03-13 | 15.800 | 15.960 | 15.680 | 15.950 | 15.950 | 6,126,770 |
| 2025-03-12 | 16.100 | 16.130 | 15.720 | 15.790 | 15.790 | 5,594,000 |
| 2025-03-11 | 15.650 | 16.000 | 15.500 | 15.980 | 15.980 | 6,666,092 |
| 2025-03-10 | 15.670 | 15.930 | 15.670 | 15.800 | 15.800 | 6,720,408 |
| 2025-03-07 | 15.630 | 15.960 | 15.550 | 15.690 | 15.690 | 9,177,906 |
| 2025-03-06 | 16.000 | 16.230 | 15.680 | 15.800 | 15.800 | 17,503,279 |
| 2025-03-05 | 14.700 | 16.140 | 14.510 | 16.140 | 16.140 | 14,387,800 |
| 2025-03-04 | 14.480 | 14.680 | 14.340 | 14.670 | 14.670 | 1,756,212 |
| 2025-03-03 | 14.500 | 14.720 | 14.400 | 14.480 | 14.480 | 1,983,153 |
| 2025-02-28 | 14.810 | 14.860 | 14.400 | 14.420 | 14.420 | 3,012,600 |
| 2025-02-27 | 14.970 | 14.970 | 14.550 | 14.810 | 14.810 | 2,926,134 |
| 2025-02-26 | 14.710 | 14.990 | 14.710 | 14.980 | 14.980 | 3,203,303 |
| 2025-02-25 | 14.660 | 14.870 | 14.630 | 14.710 | 14.710 | 2,481,353 |
| 2025-02-24 | 14.610 | 15.010 | 14.570 | 14.850 | 14.850 | 4,451,226 |
| 2025-02-21 | 14.460 | 14.650 | 14.350 | 14.640 | 14.640 | 3,095,618 |
| 2025-02-20 | 14.480 | 14.490 | 14.310 | 14.440 | 14.440 | 1,977,600 |
| 2025-02-19 | 14.120 | 14.470 | 14.090 | 14.470 | 14.470 | 2,477,509 |
| 2025-02-18 | 14.520 | 14.530 | 14.050 | 14.130 | 14.130 | 2,407,367 |
| 2025-02-17 | 14.430 | 14.540 | 14.390 | 14.530 | 14.530 | 2,265,759 |
| 2025-02-14 | 14.350 | 14.500 | 14.320 | 14.420 | 14.420 | 1,768,597 |
| 2025-02-13 | 14.560 | 14.650 | 14.330 | 14.330 | 14.330 | 2,582,400 |
| 2025-02-12 | 14.500 | 14.630 | 14.420 | 14.600 | 14.600 | 2,465,967 |
| 2025-02-11 | 14.640 | 14.680 | 14.470 | 14.540 | 14.540 | 2,113,300 |
| 2025-02-10 | 14.500 | 14.650 | 14.480 | 14.650 | 14.650 | 2,245,318 |
| 2025-02-07 | 14.580 | 14.710 | 14.380 | 14.600 | 14.600 | 3,529,100 |
| 2025-02-06 | 14.380 | 14.610 | 14.370 | 14.580 | 14.580 | 2,361,209 |
| 2025-02-05 | 14.250 | 14.460 | 14.210 | 14.460 | 14.460 | 2,206,752 |
| 2025-01-27 | 14.190 | 14.450 | 14.090 | 14.250 | 14.250 | 2,784,702 |
| 2025-01-24 | 14.010 | 14.090 | 13.780 | 14.050 | 14.050 | 1,898,100 |
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.