Xuchang Yuandong Drive Shaft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.500 | 5.640 | 5.340 | 5.370 | 4.844 | 13,252,904 |
| 2022-08-02 | 5.700 | 5.700 | 5.450 | 5.470 | 4.934 | 16,529,400 |
| 2022-08-01 | 5.700 | 5.890 | 5.690 | 5.760 | 5.196 | 13,279,468 |
| 2022-07-29 | 5.690 | 5.800 | 5.660 | 5.740 | 5.178 | 13,702,853 |
| 2022-07-28 | 5.780 | 5.820 | 5.660 | 5.690 | 5.133 | 15,723,796 |
| 2022-07-27 | 5.520 | 5.890 | 5.490 | 5.830 | 5.259 | 23,631,853 |
| 2022-07-26 | 5.370 | 5.580 | 5.290 | 5.530 | 4.988 | 14,164,500 |
| 2022-07-25 | 5.360 | 5.500 | 5.270 | 5.410 | 4.880 | 15,107,100 |
| 2022-07-22 | 5.310 | 5.420 | 5.290 | 5.360 | 4.835 | 8,676,500 |
| 2022-07-21 | 5.330 | 5.360 | 5.240 | 5.330 | 4.808 | 8,622,500 |
| 2022-07-20 | 5.280 | 5.370 | 5.230 | 5.340 | 4.817 | 11,381,423 |
| 2022-07-19 | 5.200 | 5.310 | 5.130 | 5.300 | 4.781 | 13,699,929 |
| 2022-07-18 | 4.910 | 5.190 | 4.910 | 5.180 | 4.673 | 13,012,200 |
| 2022-07-15 | 5.090 | 5.180 | 4.930 | 4.930 | 4.447 | 15,125,450 |
| 2022-07-14 | 5.090 | 5.200 | 5.090 | 5.150 | 4.646 | 9,153,200 |
| 2022-07-13 | 5.070 | 5.170 | 5.010 | 5.160 | 4.582 | 8,885,400 |
| 2022-07-12 | 5.160 | 5.170 | 5.050 | 5.070 | 4.503 | 9,529,100 |
| 2022-07-11 | 5.230 | 5.280 | 5.140 | 5.190 | 4.609 | 6,710,900 |
| 2022-07-08 | 5.280 | 5.310 | 5.230 | 5.240 | 4.653 | 8,002,003 |
| 2022-07-07 | 5.130 | 5.260 | 5.120 | 5.260 | 4.671 | 9,653,000 |
| 2022-07-06 | 5.090 | 5.230 | 5.070 | 5.150 | 4.574 | 8,018,126 |
| 2022-07-05 | 5.210 | 5.210 | 5.060 | 5.140 | 4.565 | 9,193,382 |
| 2022-07-04 | 5.210 | 5.220 | 5.150 | 5.180 | 4.600 | 8,053,045 |
| 2022-07-01 | 5.260 | 5.290 | 5.150 | 5.190 | 4.609 | 9,773,521 |
| 2022-06-30 | 5.320 | 5.380 | 5.220 | 5.220 | 4.636 | 13,622,900 |
| 2022-06-29 | 5.600 | 5.610 | 5.290 | 5.290 | 4.698 | 22,938,753 |
| 2022-06-28 | 5.410 | 5.640 | 5.350 | 5.600 | 4.973 | 25,795,203 |
| 2022-06-27 | 5.350 | 5.390 | 5.260 | 5.370 | 4.769 | 18,550,327 |
| 2022-06-24 | 5.300 | 5.420 | 5.210 | 5.360 | 4.760 | 26,233,161 |
| 2022-06-23 | 5.090 | 5.330 | 5.050 | 5.290 | 4.698 | 29,564,179 |
| 2022-06-22 | 5.060 | 5.230 | 5.050 | 5.090 | 4.520 | 20,791,233 |
| 2022-06-21 | 5.080 | 5.100 | 4.990 | 5.040 | 4.476 | 11,358,688 |
| 2022-06-20 | 5.120 | 5.140 | 5.050 | 5.090 | 4.520 | 10,426,300 |
| 2022-06-17 | 5.000 | 5.110 | 4.990 | 5.110 | 4.538 | 12,051,187 |
| 2022-06-16 | 5.090 | 5.140 | 5.020 | 5.030 | 4.467 | 12,828,000 |
| 2022-06-15 | 5.250 | 5.270 | 5.070 | 5.080 | 4.511 | 24,795,580 |
| 2022-06-14 | 4.960 | 5.230 | 4.890 | 5.230 | 4.645 | 29,684,038 |
| 2022-06-13 | 4.910 | 5.050 | 4.900 | 5.030 | 4.467 | 15,957,115 |
| 2022-06-10 | 4.860 | 4.990 | 4.820 | 4.950 | 4.396 | 11,417,363 |
| 2022-06-09 | 5.010 | 5.020 | 4.880 | 4.890 | 4.343 | 12,701,493 |
| 2022-06-08 | 5.090 | 5.110 | 4.870 | 5.050 | 4.485 | 20,441,155 |
| 2022-06-07 | 5.200 | 5.200 | 5.030 | 5.060 | 4.494 | 18,170,702 |
| 2022-06-06 | 5.260 | 5.300 | 5.160 | 5.190 | 4.609 | 24,323,561 |
| 2022-06-02 | 5.080 | 5.470 | 5.020 | 5.300 | 4.707 | 38,406,091 |
| 2022-06-01 | 5.000 | 5.130 | 4.950 | 5.130 | 4.556 | 29,031,291 |
| 2022-05-31 | 5.060 | 5.090 | 4.920 | 4.970 | 4.414 | 26,249,773 |
| 2022-05-30 | 5.200 | 5.270 | 5.020 | 5.050 | 4.485 | 42,513,260 |
| 2022-05-27 | 5.250 | 5.450 | 5.130 | 5.280 | 4.689 | 73,876,880 |
| 2022-05-26 | 6.270 | 6.740 | 5.520 | 5.690 | 5.053 | 116,670,293 |
| 2022-05-25 | 6.130 | 6.130 | 5.830 | 6.130 | 5.444 | 125,083,114 |
| 2022-05-24 | 5.020 | 5.570 | 5.020 | 5.570 | 4.947 | 22,927,242 |
| 2022-05-23 | 4.800 | 5.250 | 4.770 | 5.060 | 4.494 | 22,118,594 |
| 2022-05-20 | 4.730 | 4.800 | 4.710 | 4.770 | 4.236 | 3,750,100 |
| 2022-05-19 | 4.610 | 4.770 | 4.600 | 4.730 | 4.201 | 3,307,305 |
| 2022-05-18 | 4.640 | 4.720 | 4.600 | 4.680 | 4.156 | 4,517,486 |
| 2022-05-17 | 4.620 | 4.630 | 4.540 | 4.630 | 4.112 | 3,023,615 |
| 2022-05-16 | 4.650 | 4.710 | 4.570 | 4.590 | 4.076 | 4,297,400 |
| 2022-05-13 | 4.650 | 4.680 | 4.570 | 4.630 | 4.112 | 7,332,263 |
| 2022-05-12 | 4.460 | 4.630 | 4.430 | 4.630 | 4.112 | 4,652,067 |
| 2022-05-11 | 4.520 | 4.620 | 4.490 | 4.490 | 3.987 | 4,333,100 |
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.