Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.710	16.050	15.600	15.650	15.587	4,283,103
2024-07-26	15.310	15.890	15.260	15.680	15.617	5,448,603
2024-07-25	15.290	15.510	15.040	15.220	15.159	3,720,456
2024-07-24	15.560	15.930	15.350	15.460	15.398	4,316,256
2024-07-23	16.230	16.300	15.760	15.780	15.717	5,439,879
2024-07-22	16.520	16.720	16.200	16.340	16.275	6,196,459
2024-07-19	16.480	16.900	16.310	16.510	16.444	10,728,160
2024-07-18	15.650	17.500	15.640	16.770	16.703	16,721,212
2024-07-17	15.970	17.670	15.500	16.470	16.404	17,996,132
2024-07-16	14.660	16.070	14.290	16.070	16.006	9,195,003
2024-07-15	14.980	15.060	14.490	14.610	14.552	3,982,700
2024-07-12	15.300	15.420	15.020	15.120	15.060	3,351,300
2024-07-11	15.200	15.550	15.200	15.420	15.358	5,386,785
2024-07-10	15.530	15.650	14.880	15.000	14.940	9,500,867
2024-07-09	15.620	16.300	15.350	16.260	16.195	5,424,700
2024-07-08	16.020	16.030	15.450	15.490	15.428	3,673,400
2024-07-05	16.100	16.210	15.670	16.130	16.065	3,267,772
2024-07-04	16.580	16.990	16.010	16.160	16.095	4,257,350
2024-07-03	17.180	17.230	16.330	16.550	16.484	5,590,185
2024-07-02	17.400	17.470	17.040	17.100	17.032	5,600,600
2024-07-01	17.400	17.530	16.880	17.530	17.460	7,093,602
2024-06-28	16.800	17.600	16.670	17.470	17.400	10,433,173
2024-06-27	17.000	17.750	17.000	17.200	17.131	10,458,573
2024-06-26	17.350	17.450	16.800	17.290	17.221	13,326,267
2024-06-25	15.900	17.360	15.900	17.360	17.291	5,961,600
2024-06-24	16.580	16.580	15.750	15.780	15.717	4,097,400
2024-06-21	16.910	17.040	16.460	16.810	16.743	5,014,400
2024-06-20	17.800	17.820	17.020	17.050	16.982	5,999,558
2024-06-19	17.180	18.220	17.180	17.830	17.759	9,679,100
2024-06-18	16.720	17.600	16.720	17.420	17.350	6,923,153
2024-06-17	16.410	16.860	16.260	16.610	16.544	2,699,800
2024-06-14	16.600	16.650	16.350	16.490	16.424	2,334,700
2024-06-13	16.320	16.960	16.280	16.660	16.593	4,909,500
2024-06-12	15.990	16.420	15.820	16.270	16.205	2,445,450
2024-06-11	15.800	16.000	15.420	16.000	15.936	2,374,900
2024-06-07	15.350	15.880	15.350	15.770	15.707	3,054,100
2024-06-06	16.060	16.250	15.060	15.250	15.189	4,358,800
2024-06-05	16.300	16.370	16.050	16.060	15.996	2,026,400
2024-06-04	16.760	16.760	16.140	16.350	16.285	3,373,072
2024-06-03	17.400	17.400	16.720	16.850	16.783	2,995,100
2024-05-31	16.900	17.300	16.880	17.230	17.161	2,860,600
2024-05-30	16.810	16.990	16.600	16.900	16.832	2,535,966
2024-05-29	16.880	17.090	16.660	16.830	16.763	2,594,597
2024-05-28	17.050	17.380	16.830	16.910	16.842	2,966,250
2024-05-27	17.030	17.050	16.550	17.050	16.982	2,747,184
2024-05-24	17.010	17.110	16.690	16.890	16.822	3,488,100
2024-05-23	17.320	17.430	17.040	17.110	17.042	3,513,100
2024-05-22	17.440	17.610	17.250	17.460	17.390	3,207,500
2024-05-21	17.920	17.960	17.300	17.470	17.400	5,052,154
2024-05-20	18.180	18.460	17.850	18.220	17.948	7,747,945
2024-05-17	17.540	17.800	17.260	17.750	17.485	3,894,400
2024-05-16	17.650	17.850	17.460	17.550	17.288	2,742,600
2024-05-15	17.880	18.150	17.510	17.560	17.298	3,495,693
2024-05-14	17.470	17.930	17.470	17.900	17.633	2,887,592
2024-05-13	17.710	17.920	17.150	17.480	17.219	3,724,497
2024-05-10	18.440	18.440	17.850	17.980	17.712	3,981,900
2024-05-09	17.990	18.580	17.880	18.440	18.165	5,625,220
2024-05-08	18.100	18.910	18.000	18.170	17.899	6,583,400
2024-05-07	17.910	19.260	17.830	18.390	18.115	9,540,619
2024-05-06	17.960	18.040	17.810	17.970	17.702	3,139,706

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-09	0.0800 CNY
2024-05-21	0.2000 CNY
2023-05-25	0.1500 CNY
2022-05-17	0.2000 CNY
2021-05-17	0.1000 CNY
2019-06-05	0.1000 CNY

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