Xiangtan Yongda Mach Mnfg Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.100 | 14.220 | 13.990 | 13.990 | 13.990 | 2,004,777 |
| 2025-01-22 | 14.020 | 14.150 | 13.870 | 13.960 | 13.960 | 1,476,200 |
| 2025-01-21 | 14.150 | 14.220 | 13.860 | 14.020 | 14.020 | 1,845,729 |
| 2025-01-20 | 14.150 | 14.320 | 14.050 | 14.140 | 14.140 | 2,077,352 |
| 2025-01-17 | 14.140 | 14.220 | 14.000 | 14.090 | 14.090 | 1,556,212 |
| 2025-01-16 | 14.350 | 14.460 | 14.030 | 14.140 | 14.140 | 2,052,400 |
| 2025-01-15 | 14.180 | 14.470 | 14.120 | 14.200 | 14.200 | 2,619,699 |
| 2025-01-14 | 13.700 | 14.400 | 13.700 | 14.300 | 14.300 | 3,431,753 |
| 2025-01-13 | 13.350 | 13.780 | 13.270 | 13.630 | 13.630 | 1,739,999 |
| 2025-01-10 | 13.880 | 13.960 | 13.470 | 13.480 | 13.480 | 2,033,987 |
| 2025-01-09 | 13.810 | 13.990 | 13.800 | 13.890 | 13.890 | 1,450,600 |
| 2025-01-08 | 14.000 | 14.050 | 13.610 | 13.910 | 13.910 | 2,213,852 |
| 2025-01-07 | 13.820 | 14.080 | 13.700 | 14.070 | 14.070 | 2,152,410 |
| 2025-01-06 | 13.590 | 13.870 | 13.310 | 13.800 | 13.800 | 2,421,268 |
| 2025-01-03 | 14.430 | 14.580 | 13.650 | 13.740 | 13.740 | 4,056,212 |
| 2025-01-02 | 14.610 | 14.900 | 14.220 | 14.400 | 14.400 | 3,428,467 |
| 2024-12-31 | 15.680 | 15.790 | 14.620 | 14.670 | 14.670 | 5,849,140 |
| 2024-12-30 | 16.250 | 16.300 | 15.400 | 15.680 | 15.680 | 5,957,640 |
| 2024-12-27 | 16.190 | 16.680 | 16.000 | 16.400 | 16.400 | 5,146,484 |
| 2024-12-26 | 16.170 | 16.540 | 15.890 | 16.280 | 16.280 | 5,223,537 |
| 2024-12-25 | 17.000 | 17.020 | 16.070 | 16.270 | 16.270 | 7,464,141 |
| 2024-12-24 | 16.500 | 17.330 | 16.500 | 17.220 | 17.220 | 11,206,510 |
| 2024-12-23 | 16.360 | 17.440 | 15.810 | 16.970 | 16.970 | 12,210,300 |
| 2024-12-20 | 16.190 | 16.650 | 16.180 | 16.370 | 16.370 | 5,098,421 |
| 2024-12-19 | 16.510 | 16.520 | 16.020 | 16.350 | 16.350 | 6,203,300 |
| 2024-12-18 | 16.460 | 16.910 | 15.920 | 16.820 | 16.820 | 8,958,062 |
| 2024-12-17 | 16.790 | 17.370 | 16.190 | 16.320 | 16.320 | 11,547,360 |
| 2024-12-16 | 17.130 | 17.390 | 16.750 | 16.870 | 16.870 | 8,266,382 |
| 2024-12-13 | 17.520 | 17.840 | 17.110 | 17.190 | 17.190 | 21,251,980 |
| 2024-12-12 | 15.970 | 17.520 | 15.930 | 17.520 | 17.520 | 16,765,119 |
| 2024-12-11 | 15.980 | 15.990 | 15.800 | 15.930 | 15.930 | 2,840,700 |
| 2024-12-10 | 16.410 | 16.590 | 15.950 | 15.990 | 15.990 | 3,460,559 |
| 2024-12-09 | 16.090 | 16.300 | 16.000 | 16.110 | 16.110 | 2,349,732 |
| 2024-12-06 | 16.200 | 16.210 | 15.950 | 16.160 | 16.160 | 2,422,751 |
| 2024-12-05 | 16.000 | 16.190 | 15.950 | 16.180 | 16.180 | 2,216,000 |
| 2024-12-04 | 16.000 | 16.400 | 15.830 | 16.100 | 16.100 | 3,283,628 |
| 2024-12-03 | 16.120 | 16.190 | 15.920 | 16.040 | 16.040 | 2,146,403 |
| 2024-12-02 | 16.010 | 16.120 | 15.930 | 16.110 | 16.110 | 2,348,686 |
| 2024-11-29 | 15.750 | 16.000 | 15.670 | 15.900 | 15.900 | 2,128,789 |
| 2024-11-28 | 15.870 | 16.080 | 15.770 | 15.800 | 15.800 | 1,943,504 |
| 2024-11-27 | 15.940 | 15.950 | 15.320 | 15.930 | 15.930 | 2,552,800 |
| 2024-11-26 | 16.250 | 16.310 | 15.700 | 15.800 | 15.800 | 2,669,500 |
| 2024-11-25 | 16.150 | 16.770 | 16.050 | 16.310 | 16.310 | 2,895,289 |
| 2024-11-22 | 16.700 | 16.810 | 16.000 | 16.020 | 16.020 | 2,880,200 |
| 2024-11-21 | 16.730 | 16.800 | 16.420 | 16.710 | 16.710 | 3,307,647 |
| 2024-11-20 | 16.300 | 16.890 | 16.200 | 16.830 | 16.830 | 4,992,496 |
| 2024-11-19 | 15.880 | 16.370 | 15.810 | 16.360 | 16.360 | 2,994,723 |
| 2024-11-18 | 16.450 | 16.450 | 15.620 | 15.810 | 15.810 | 3,907,846 |
| 2024-11-15 | 16.810 | 16.940 | 16.130 | 16.150 | 16.150 | 4,265,744 |
| 2024-11-14 | 17.350 | 17.550 | 16.810 | 16.880 | 16.880 | 3,551,255 |
| 2024-11-13 | 17.200 | 17.500 | 16.920 | 17.400 | 17.400 | 3,879,604 |
| 2024-11-12 | 17.850 | 17.900 | 17.190 | 17.350 | 17.350 | 6,680,052 |
| 2024-11-11 | 17.720 | 17.860 | 17.480 | 17.840 | 17.840 | 9,214,159 |
| 2024-11-08 | 17.220 | 17.800 | 16.830 | 17.570 | 17.570 | 10,167,130 |
| 2024-11-07 | 16.710 | 17.090 | 16.580 | 17.090 | 17.090 | 4,739,901 |
| 2024-11-06 | 17.100 | 17.240 | 16.720 | 16.860 | 16.860 | 6,423,400 |
| 2024-11-05 | 17.010 | 17.200 | 16.840 | 17.120 | 17.120 | 6,662,506 |
| 2024-11-04 | 16.710 | 17.280 | 16.500 | 17.100 | 17.100 | 4,769,619 |
| 2024-11-01 | 18.000 | 18.140 | 16.690 | 16.710 | 16.710 | 8,420,888 |
| 2024-10-31 | 17.340 | 17.990 | 17.250 | 17.640 | 17.640 | 8,857,509 |
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.