Xuchang Yuandong Drive Shaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.160	5.240	5.150	5.220	4.709	5,796,902
2023-04-28	4.990	5.180	4.980	5.170	4.664	6,388,600
2023-04-27	5.050	5.070	4.980	5.010	4.519	4,553,900
2023-04-26	4.950	5.070	4.940	5.030	4.537	4,149,200
2023-04-25	5.030	5.050	4.880	4.960	4.474	6,459,604
2023-04-24	4.960	5.060	4.940	5.020	4.528	5,549,800
2023-04-21	5.210	5.220	4.960	4.960	4.474	11,581,700
2023-04-20	5.310	5.330	5.210	5.210	4.700	7,269,600
2023-04-19	5.270	5.360	5.230	5.290	4.772	9,758,700
2023-04-18	5.260	5.310	5.200	5.300	4.781	8,758,365
2023-04-17	5.210	5.290	5.190	5.280	4.763	8,510,828
2023-04-14	5.200	5.270	5.180	5.230	4.718	8,426,500
2023-04-13	5.300	5.400	5.200	5.210	4.700	14,674,527
2023-04-12	5.270	5.450	5.240	5.360	4.835	17,353,900
2023-04-11	5.190	5.300	5.160	5.290	4.772	11,410,900
2023-04-10	5.460	5.460	5.180	5.190	4.682	18,919,300
2023-04-07	5.430	5.460	5.370	5.460	4.925	11,941,800
2023-04-06	5.600	5.600	5.420	5.420	4.889	14,981,380
2023-04-04	5.760	5.770	5.580	5.600	5.051	16,403,474
2023-04-03	5.820	5.840	5.660	5.760	5.196	17,944,000
2023-03-31	5.680	5.860	5.640	5.850	5.277	16,918,100
2023-03-30	5.860	5.880	5.620	5.640	5.088	18,131,700
2023-03-29	5.850	5.950	5.760	5.850	5.277	15,036,379
2023-03-28	5.940	5.980	5.840	5.850	5.277	22,875,325
2023-03-27	6.110	6.130	5.900	5.990	5.403	34,054,001
2023-03-24	5.740	6.130	5.730	6.030	5.439	53,725,808
2023-03-23	5.780	5.940	5.600	5.850	5.277	39,068,899
2023-03-22	5.540	5.710	5.530	5.700	5.142	24,345,900
2023-03-21	5.480	5.570	5.400	5.570	5.024	14,585,096
2023-03-20	5.630	5.690	5.470	5.490	4.952	14,935,400
2023-03-17	5.540	5.630	5.500	5.540	4.997	15,078,995
2023-03-16	5.520	5.640	5.480	5.480	4.943	14,425,400
2023-03-15	5.600	5.630	5.550	5.560	5.015	15,209,571
2023-03-14	5.630	5.650	5.480	5.520	4.979	19,437,400
2023-03-13	5.670	5.680	5.470	5.660	5.106	31,927,798
2023-03-10	5.950	5.950	5.710	5.710	5.151	37,993,090
2023-03-09	6.080	6.080	5.940	6.000	5.412	36,852,350
2023-03-08	6.220	6.270	6.010	6.120	5.521	49,612,837
2023-03-07	6.390	6.450	6.120	6.140	5.539	68,120,479
2023-03-06	6.380	6.840	6.220	6.480	5.845	125,493,929
2023-03-03	5.850	6.380	5.840	6.380	5.755	59,944,750
2023-03-02	5.920	6.020	5.790	5.800	5.232	32,352,460
2023-03-01	5.650	6.280	5.600	6.030	5.439	43,015,566
2023-02-28	5.670	5.890	5.580	5.760	5.196	29,182,600
2023-02-27	5.810	5.860	5.660	5.670	5.115	30,495,853
2023-02-24	5.780	6.100	5.720	5.970	5.385	45,951,011
2023-02-23	5.910	5.920	5.720	5.780	5.214	27,558,513
2023-02-22	5.950	5.970	5.840	5.860	5.286	31,410,149
2023-02-21	6.060	6.170	5.910	5.990	5.403	53,316,192
2023-02-20	6.080	6.280	5.880	6.160	5.557	62,550,549
2023-02-17	5.990	6.410	5.800	6.060	5.466	98,764,860
2023-02-16	5.580	6.140	5.530	5.950	5.367	94,559,468
2023-02-15	5.390	5.670	5.370	5.580	5.033	40,028,482
2023-02-14	5.460	5.470	5.360	5.370	4.844	15,080,789
2023-02-13	5.450	5.490	5.390	5.450	4.916	20,351,181
2023-02-10	5.570	5.590	5.380	5.450	4.916	34,987,902
2023-02-09	5.310	5.850	5.310	5.580	5.033	56,034,245
2023-02-08	5.410	5.450	5.310	5.320	4.799	26,825,400
2023-02-07	5.530	5.530	5.240	5.480	4.943	52,769,707
2023-02-06	5.580	5.980	5.580	5.720	5.160	78,831,546

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.3000 CNY
2025-07-09	0.1500 CNY
2024-07-09	0.1000 CNY
2023-07-14	0.1000 CNY
2022-07-14	0.0800 CNY
2021-07-13	0.2500 CNY
2020-07-13	0.2500 CNY
2019-04-19	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.