Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.900	19.260	18.430	19.200	18.913	6,819,077
2024-01-24	18.880	19.120	17.910	18.710	18.431	6,915,671
2024-01-23	18.700	19.000	18.160	18.880	18.598	6,827,350
2024-01-22	19.590	20.190	18.520	18.700	18.421	8,017,999
2024-01-19	20.010	20.350	19.700	19.710	19.416	7,034,200
2024-01-18	20.010	20.310	19.380	20.070	19.770	7,899,800
2024-01-17	21.450	21.500	20.230	20.340	20.036	8,280,989
2024-01-16	22.330	22.400	21.100	21.530	21.208	9,656,252
2024-01-15	22.500	22.690	21.880	22.300	21.967	6,296,843
2024-01-12	23.000	23.070	22.320	22.490	22.154	8,852,901
2024-01-11	22.500	23.250	22.500	23.100	22.755	12,340,330
2024-01-10	24.130	24.200	22.740	22.830	22.489	18,870,178
2024-01-09	21.950	24.240	21.830	24.240	23.878	12,617,589
2024-01-08	21.710	22.650	21.080	22.040	21.711	14,557,643
2024-01-05	25.350	26.600	22.590	22.590	22.253	21,579,739
2024-01-04	25.500	25.600	23.780	25.100	24.725	19,749,342
2024-01-03	25.000	26.930	24.550	26.400	26.006	31,301,536
2024-01-02	25.210	26.150	24.810	25.470	25.090	22,164,948
2023-12-29	25.980	26.380	24.750	25.550	25.168	29,436,095
2023-12-28	25.650	27.720	25.120	25.990	25.602	39,053,473
2023-12-27	24.250	27.300	23.730	25.200	24.824	33,883,271
2023-12-26	25.180	27.500	24.360	24.960	24.587	36,345,699
2023-12-25	23.000	25.720	22.700	25.720	25.336	25,719,353
2023-12-22	22.190	23.380	21.770	23.380	23.031	14,948,418
2023-12-21	21.170	21.410	20.640	21.250	20.933	2,914,091
2023-12-20	21.550	21.600	21.160	21.170	20.854	2,401,854
2023-12-19	21.280	21.580	20.880	21.450	21.130	2,861,191
2023-12-18	21.380	21.590	21.150	21.210	20.893	2,543,934
2023-12-15	21.340	21.660	21.120	21.430	21.110	3,260,603
2023-12-14	21.750	22.100	21.380	21.450	21.130	6,212,175
2023-12-13	21.550	22.090	21.350	21.880	21.553	6,623,636
2023-12-12	21.950	21.950	21.390	21.550	21.228	5,223,976
2023-12-11	21.390	22.380	21.310	21.960	21.632	6,947,637
2023-12-08	21.410	22.290	21.300	21.410	21.090	5,831,300
2023-12-07	21.970	22.080	21.200	21.410	21.090	6,444,431
2023-12-06	22.040	22.380	21.850	22.060	21.731	5,190,600
2023-12-05	22.880	23.150	22.020	22.040	21.711	6,559,796
2023-12-04	22.930	23.200	22.810	22.810	22.469	7,026,124
2023-12-01	23.530	24.020	23.060	23.260	22.913	12,103,328
2023-11-30	25.470	26.660	23.660	23.900	23.543	20,993,159
2023-11-29	23.000	24.750	22.870	24.750	24.380	11,863,597
2023-11-28	21.310	22.700	21.170	22.500	22.164	10,690,117
2023-11-27	20.910	21.600	20.740	21.190	20.874	4,960,942
2023-11-24	21.130	21.800	20.620	20.860	20.549	7,050,841
2023-11-23	21.000	21.200	20.750	21.090	20.775	3,367,900
2023-11-22	21.450	21.570	20.850	20.900	20.588	3,666,250
2023-11-21	22.300	22.390	21.210	21.300	20.982	7,914,477
2023-11-20	21.650	22.850	21.450	22.730	22.391	7,904,213
2023-11-17	20.810	21.920	20.610	21.430	21.110	6,646,435
2023-11-16	21.050	21.090	20.700	20.800	20.489	2,352,900
2023-11-15	21.230	21.440	20.850	21.110	20.795	2,943,824
2023-11-14	21.000	21.090	20.830	21.020	20.706	3,209,816
2023-11-13	21.380	21.500	20.860	20.940	20.627	3,811,296
2023-11-10	21.540	21.670	21.060	21.150	20.834	4,413,485
2023-11-09	21.900	22.280	21.530	21.600	21.277	4,126,319
2023-11-08	21.750	22.150	21.750	21.990	21.662	5,656,400
2023-11-07	22.540	22.620	21.890	22.080	21.750	5,893,877
2023-11-06	21.460	22.960	21.460	22.660	22.322	8,436,692
2023-11-03	20.990	21.460	20.820	21.300	20.982	7,428,917
2023-11-02	20.800	21.550	20.780	20.980	20.667	9,196,500

← NewerPage 12 of 21 · 1,219 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.