Xiangtan Yongda Mach Mnfg Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.350 | 17.510 | 16.880 | 16.980 | 16.980 | 7,312,855 |
| 2024-10-29 | 18.600 | 18.650 | 17.330 | 17.400 | 17.400 | 10,768,440 |
| 2024-10-28 | 17.700 | 18.580 | 17.310 | 18.310 | 18.310 | 14,502,810 |
| 2024-10-25 | 16.740 | 17.290 | 16.740 | 17.260 | 17.260 | 9,224,320 |
| 2024-10-24 | 17.150 | 17.170 | 16.540 | 16.700 | 16.700 | 7,313,658 |
| 2024-10-23 | 16.690 | 17.200 | 16.600 | 17.200 | 17.200 | 12,685,590 |
| 2024-10-22 | 16.660 | 16.860 | 16.410 | 16.690 | 16.690 | 8,148,973 |
| 2024-10-21 | 17.010 | 17.280 | 16.660 | 16.790 | 16.790 | 15,214,590 |
| 2024-10-18 | 15.490 | 16.700 | 15.400 | 16.700 | 16.700 | 10,243,360 |
| 2024-10-17 | 15.280 | 15.570 | 15.130 | 15.180 | 15.180 | 3,654,162 |
| 2024-10-16 | 15.100 | 15.420 | 15.030 | 15.170 | 15.170 | 3,033,192 |
| 2024-10-15 | 15.810 | 15.810 | 15.250 | 15.290 | 15.290 | 5,158,438 |
| 2024-10-14 | 15.120 | 15.810 | 15.120 | 15.810 | 15.810 | 5,738,317 |
| 2024-10-11 | 16.050 | 16.050 | 14.810 | 15.030 | 15.030 | 5,614,487 |
| 2024-10-10 | 16.050 | 16.470 | 15.810 | 16.000 | 16.000 | 6,219,109 |
| 2024-10-09 | 17.130 | 17.180 | 15.890 | 15.890 | 15.890 | 9,330,907 |
| 2024-10-08 | 18.380 | 18.380 | 16.500 | 17.650 | 17.650 | 14,716,200 |
| 2024-09-30 | 15.990 | 16.800 | 15.560 | 16.740 | 16.740 | 12,263,980 |
| 2024-09-27 | 14.700 | 15.570 | 14.700 | 15.360 | 15.360 | 9,494,101 |
| 2024-09-26 | 14.430 | 14.640 | 14.220 | 14.630 | 14.630 | 5,881,236 |
| 2024-09-25 | 14.270 | 14.770 | 14.240 | 14.420 | 14.420 | 6,645,257 |
| 2024-09-24 | 13.990 | 14.160 | 13.750 | 14.160 | 14.160 | 4,330,599 |
| 2024-09-23 | 14.000 | 14.160 | 13.840 | 13.910 | 13.910 | 3,481,920 |
| 2024-09-20 | 14.220 | 14.400 | 13.860 | 13.990 | 13.990 | 5,217,074 |
| 2024-09-19 | 14.280 | 14.550 | 14.060 | 14.300 | 14.300 | 5,793,178 |
| 2024-09-18 | 14.960 | 14.960 | 14.240 | 14.350 | 14.350 | 6,577,954 |
| 2024-09-13 | 14.680 | 15.230 | 14.500 | 15.100 | 15.100 | 9,857,169 |
| 2024-09-12 | 14.570 | 15.260 | 14.540 | 14.790 | 14.790 | 7,601,971 |
| 2024-09-11 | 14.880 | 15.190 | 14.460 | 14.670 | 14.670 | 8,867,130 |
| 2024-09-10 | 14.270 | 14.670 | 14.220 | 14.600 | 14.600 | 4,867,256 |
| 2024-09-09 | 14.720 | 14.720 | 14.230 | 14.310 | 14.310 | 5,726,421 |
| 2024-09-06 | 14.600 | 15.210 | 14.500 | 14.740 | 14.740 | 8,315,486 |
| 2024-09-05 | 14.280 | 14.660 | 14.280 | 14.540 | 14.540 | 5,135,741 |
| 2024-09-04 | 14.290 | 14.430 | 14.140 | 14.390 | 14.390 | 4,688,416 |
| 2024-09-03 | 14.240 | 14.570 | 14.120 | 14.300 | 14.300 | 4,956,510 |
| 2024-09-02 | 13.890 | 14.450 | 13.890 | 14.240 | 14.240 | 7,381,573 |
| 2024-08-30 | 13.850 | 14.190 | 13.720 | 13.970 | 13.970 | 5,657,218 |
| 2024-08-29 | 13.530 | 13.920 | 13.530 | 13.850 | 13.850 | 4,194,159 |
| 2024-08-28 | 13.340 | 13.790 | 13.290 | 13.600 | 13.600 | 4,910,191 |
| 2024-08-27 | 13.540 | 13.640 | 13.320 | 13.400 | 13.400 | 3,621,006 |
| 2024-08-26 | 13.250 | 13.590 | 13.210 | 13.480 | 13.480 | 3,410,965 |
| 2024-08-23 | 13.340 | 13.430 | 13.160 | 13.240 | 13.240 | 2,920,355 |
| 2024-08-22 | 13.710 | 13.720 | 13.340 | 13.370 | 13.370 | 4,441,206 |
| 2024-08-21 | 13.760 | 13.840 | 13.610 | 13.700 | 13.700 | 4,382,549 |
| 2024-08-20 | 14.200 | 14.330 | 13.780 | 13.900 | 13.900 | 6,153,369 |
| 2024-08-19 | 13.890 | 14.270 | 13.890 | 14.200 | 14.200 | 6,521,970 |
| 2024-08-16 | 14.370 | 14.520 | 13.830 | 13.870 | 13.870 | 7,852,116 |
| 2024-08-15 | 14.450 | 14.460 | 14.000 | 14.390 | 14.390 | 7,680,046 |
| 2024-08-14 | 14.360 | 14.680 | 14.330 | 14.550 | 14.550 | 6,558,320 |
| 2024-08-13 | 14.300 | 14.540 | 14.230 | 14.430 | 14.430 | 6,189,752 |
| 2024-08-12 | 15.000 | 15.000 | 14.250 | 14.410 | 14.410 | 10,847,590 |
| 2024-08-09 | 15.650 | 15.880 | 15.010 | 15.080 | 15.080 | 19,928,590 |
| 2024-08-08 | 16.680 | 16.960 | 16.680 | 16.680 | 16.680 | 9,076,100 |
| 2024-08-07 | 18.530 | 20.500 | 18.530 | 18.530 | 18.530 | 21,390,881 |
| 2024-08-06 | 18.200 | 20.590 | 17.700 | 20.590 | 20.590 | 25,377,920 |
| 2024-08-05 | 18.040 | 18.720 | 17.020 | 18.720 | 18.720 | 31,134,619 |
| 2024-08-02 | 15.720 | 17.020 | 15.700 | 17.020 | 17.020 | 13,131,040 |
| 2024-08-01 | 15.380 | 15.940 | 15.260 | 15.470 | 15.470 | 8,842,682 |
| 2024-07-31 | 15.200 | 15.800 | 14.960 | 15.510 | 15.510 | 10,055,860 |
| 2024-07-30 | 15.000 | 15.410 | 14.790 | 15.200 | 15.200 | 7,630,079 |
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.