Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.860	20.960	19.490	20.920	20.608	9,790,598
2023-10-31	19.100	20.260	19.010	19.890	19.593	7,642,224
2023-10-30	18.650	19.150	18.350	18.970	18.687	3,497,943
2023-10-27	17.890	18.830	17.760	18.670	18.391	4,276,910
2023-10-26	17.700	17.910	17.400	17.830	17.564	1,727,959
2023-10-25	17.680	18.190	17.610	17.740	17.475	2,044,542
2023-10-24	17.230	17.700	17.140	17.520	17.258	3,072,528
2023-10-23	18.240	18.240	16.880	17.010	16.756	4,276,271
2023-10-20	18.330	18.610	18.030	18.130	17.859	1,807,172
2023-10-19	18.520	18.950	18.380	18.390	18.115	1,921,761
2023-10-18	19.140	19.200	18.680	18.690	18.411	2,029,800
2023-10-17	19.500	19.580	19.080	19.220	18.933	2,121,700
2023-10-16	19.590	19.730	19.250	19.480	19.189	2,338,200
2023-10-13	20.030	20.130	19.540	19.600	19.307	3,322,900
2023-10-12	20.640	20.900	19.970	20.210	19.908	4,371,222
2023-10-11	19.980	21.130	19.600	20.660	20.351	6,058,753
2023-10-10	20.250	20.250	19.730	20.000	19.701	2,895,800
2023-10-09	20.350	20.400	20.020	20.090	19.790	3,588,100
2023-09-28	20.370	20.820	20.370	20.440	20.135	4,443,500
2023-09-27	20.520	20.910	20.360	20.670	20.361	6,960,434
2023-09-26	19.640	20.640	19.640	20.490	20.184	8,081,215
2023-09-25	20.010	20.320	19.820	19.910	19.613	4,253,352
2023-09-22	18.880	19.800	18.880	19.780	19.485	5,398,716
2023-09-21	19.060	19.360	18.800	18.810	18.529	3,217,986
2023-09-20	19.410	19.720	19.100	19.150	18.864	4,960,839
2023-09-19	19.720	20.480	19.450	19.700	19.406	7,219,556
2023-09-18	18.510	19.960	18.510	19.870	19.573	7,872,868
2023-09-15	20.410	20.990	19.050	19.130	18.844	7,532,102
2023-09-14	20.020	20.880	19.450	19.720	19.426	7,408,181
2023-09-13	21.000	21.010	20.000	20.220	19.918	10,284,242
2023-09-12	21.430	22.330	20.950	21.650	21.327	13,676,256
2023-09-11	20.680	21.210	20.300	21.200	20.883	9,394,300
2023-09-08	19.400	20.570	19.350	20.270	19.967	7,354,700
2023-09-07	20.040	20.090	19.400	19.410	19.120	3,756,800
2023-09-06	19.650	20.050	19.510	20.040	19.741	3,493,485
2023-09-05	19.500	19.910	19.370	19.800	19.504	3,849,800
2023-09-04	19.240	19.570	19.140	19.560	19.268	2,790,830
2023-09-01	19.000	19.310	19.000	19.200	18.913	2,299,400
2023-08-31	19.100	19.350	19.010	19.090	18.805	2,014,200
2023-08-30	18.960	19.370	18.910	19.230	18.943	4,581,561
2023-08-29	17.780	18.990	17.730	18.900	18.618	6,088,354
2023-08-28	18.620	18.880	17.640	17.650	17.386	3,292,148
2023-08-25	18.470	18.470	17.710	17.790	17.524	3,076,839
2023-08-24	18.800	18.860	18.220	18.470	18.194	3,360,450
2023-08-23	19.170	19.300	18.860	18.890	18.608	2,276,489
2023-08-22	19.150	19.450	18.730	19.420	19.130	2,717,300
2023-08-21	19.230	19.650	19.080	19.120	18.834	2,299,900
2023-08-18	19.550	19.940	19.190	19.220	18.933	1,906,200
2023-08-17	18.930	19.720	18.680	19.640	19.347	3,545,065
2023-08-16	19.190	19.390	18.800	18.860	18.578	2,784,721
2023-08-15	19.800	19.970	19.160	19.310	19.022	2,689,667
2023-08-14	19.600	19.980	19.580	19.920	19.623	1,809,402
2023-08-11	20.240	20.300	19.800	19.800	19.504	2,491,765
2023-08-10	20.370	20.550	20.160	20.230	19.928	1,706,629
2023-08-09	20.400	20.640	20.300	20.300	19.997	1,321,200
2023-08-08	20.690	20.850	20.470	20.550	20.243	1,565,200
2023-08-07	20.710	20.880	20.610	20.690	20.381	1,511,750
2023-08-04	20.420	20.750	20.420	20.730	20.420	2,647,250
2023-08-03	20.470	20.640	20.250	20.500	20.194	2,269,900
2023-08-02	20.530	20.700	20.190	20.480	20.174	3,284,152

← NewerPage 13 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.