Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.880	18.050	17.450	17.690	17.426	4,408,900
2024-04-29	17.530	18.070	17.530	18.000	17.731	5,341,671
2024-04-26	16.980	17.550	16.960	17.440	17.180	4,482,615
2024-04-25	16.980	17.300	16.950	17.100	16.845	3,670,100
2024-04-24	16.780	17.110	16.650	17.110	16.855	4,275,600
2024-04-23	16.700	17.000	16.320	16.790	16.539	4,691,000
2024-04-22	16.420	16.860	16.080	16.720	16.470	4,301,000
2024-04-19	16.480	16.920	16.470	16.610	16.362	4,044,300
2024-04-18	16.770	17.090	16.370	16.730	16.480	4,981,800
2024-04-17	15.690	16.770	15.680	16.770	16.520	6,205,689
2024-04-16	17.330	17.330	15.590	15.590	15.357	7,686,934
2024-04-15	18.010	18.330	16.900	17.320	17.061	7,389,065
2024-04-12	18.850	19.100	18.050	18.220	17.948	7,891,235
2024-04-11	19.490	19.580	18.710	19.000	18.716	12,359,137
2024-04-10	19.450	20.630	19.400	19.740	19.445	17,704,360
2024-04-09	18.460	18.850	18.220	18.750	18.470	3,731,721
2024-04-08	19.300	19.400	18.370	18.390	18.115	5,534,755
2024-04-03	20.020	20.190	19.300	19.360	19.071	6,363,546
2024-04-02	20.060	20.630	19.280	20.190	19.889	9,859,922
2024-04-01	19.630	20.070	19.620	19.860	19.563	6,143,295
2024-03-29	19.250	19.650	18.970	19.490	19.199	3,197,656
2024-03-28	18.740	19.660	18.600	19.310	19.022	6,736,262
2024-03-27	19.950	19.950	18.700	18.730	18.450	7,221,048
2024-03-26	19.790	20.600	18.890	20.240	19.938	9,870,293
2024-03-25	21.000	21.000	19.760	19.800	19.504	9,624,220
2024-03-22	21.460	21.530	21.000	21.160	20.844	13,701,990
2024-03-21	21.200	21.930	20.720	21.900	21.573	25,623,719
2024-03-20	20.880	21.250	20.700	21.040	20.726	19,360,274
2024-03-19	19.760	21.740	19.530	21.300	20.982	32,651,596
2024-03-18	19.470	19.880	19.310	19.760	19.465	9,737,152
2024-03-15	18.880	19.350	18.830	19.350	19.061	8,162,332
2024-03-14	19.180	19.450	18.650	19.060	18.775	6,431,900
2024-03-13	19.250	19.350	19.000	19.110	18.825	6,332,768
2024-03-12	18.980	19.330	18.830	19.270	18.982	8,545,838
2024-03-11	18.750	18.910	18.440	18.910	18.628	5,796,500
2024-03-08	18.810	19.060	18.510	19.000	18.716	6,509,729
2024-03-07	19.700	19.930	18.810	18.860	18.578	12,354,339
2024-03-06	18.580	19.280	18.480	19.240	18.953	12,844,742
2024-03-05	18.640	18.940	18.340	18.580	18.303	6,943,763
2024-03-04	19.370	19.370	18.410	19.020	18.736	9,390,327
2024-03-01	18.520	19.570	18.260	19.050	18.766	12,737,273
2024-02-29	17.030	18.570	17.020	18.510	18.234	13,440,783
2024-02-28	19.430	19.870	17.730	17.730	17.465	18,364,234
2024-02-27	19.750	20.540	19.500	19.700	19.406	22,625,569
2024-02-26	18.890	19.360	18.380	19.360	19.071	7,155,201
2024-02-23	16.490	17.830	16.490	17.600	17.337	11,898,791
2024-02-22	15.990	16.540	15.910	16.480	16.234	7,075,766
2024-02-21	15.540	16.670	15.510	15.990	15.751	8,382,936
2024-02-20	15.300	16.180	14.930	15.800	15.564	7,715,623
2024-02-19	15.000	15.590	14.750	15.370	15.140	9,294,674
2024-02-08	13.390	14.640	12.760	14.640	14.421	9,828,264
2024-02-07	14.520	14.600	13.030	13.310	13.111	10,580,802
2024-02-06	12.760	14.720	12.560	14.260	14.047	9,851,481
2024-02-05	15.310	15.500	13.950	13.950	13.742	6,799,700
2024-02-02	16.500	16.720	15.010	15.500	15.269	6,683,365
2024-02-01	15.970	16.350	15.600	16.180	15.938	4,742,081
2024-01-31	17.050	17.340	15.960	16.060	15.820	6,678,308
2024-01-30	17.880	18.090	17.180	17.270	17.012	4,106,643
2024-01-29	18.610	18.870	17.740	17.780	17.515	4,602,081
2024-01-26	19.210	19.330	18.600	18.630	18.352	5,351,038

← NewerPage 11 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.