Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.150	21.150	20.440	20.530	20.223	3,483,685
2023-07-31	21.000	21.180	20.840	21.050	20.736	2,192,400
2023-07-28	20.910	21.120	20.630	21.000	20.686	1,648,392
2023-07-27	21.140	21.340	20.910	20.990	20.677	1,335,700
2023-07-26	21.420	21.430	21.110	21.150	20.834	2,033,100
2023-07-25	21.090	21.590	21.090	21.440	21.120	2,607,109
2023-07-24	20.850	21.390	20.730	20.990	20.677	2,336,200
2023-07-21	21.380	21.540	20.860	20.880	20.568	3,530,453
2023-07-20	21.920	22.100	21.500	21.540	21.218	3,158,377
2023-07-19	22.700	22.720	21.900	21.900	21.573	5,008,778
2023-07-18	23.170	23.280	22.650	22.690	22.351	5,219,657
2023-07-17	23.300	24.000	22.920	22.980	22.637	8,123,395
2023-07-14	22.520	22.900	22.380	22.750	22.410	3,238,627
2023-07-13	22.620	22.690	22.310	22.550	22.213	3,634,233
2023-07-12	23.350	23.350	22.520	22.520	22.184	4,142,886
2023-07-11	23.250	23.380	23.010	23.210	22.863	2,116,632
2023-07-10	23.800	23.800	23.160	23.260	22.913	3,665,065
2023-07-07	23.520	23.880	23.160	23.550	23.198	3,708,342
2023-07-06	23.550	23.800	23.260	23.550	23.198	3,286,400
2023-07-05	24.300	24.360	23.530	23.670	23.317	5,675,392
2023-07-04	24.120	24.730	24.110	24.300	23.937	4,910,856
2023-07-03	25.600	25.680	24.220	24.260	23.898	8,560,900
2023-06-30	25.630	25.850	25.080	25.620	25.237	5,890,130
2023-06-29	24.480	26.320	24.450	25.630	25.247	8,803,282
2023-06-28	25.430	25.490	23.600	24.490	24.124	7,338,057
2023-06-27	25.220	25.760	24.920	25.200	24.824	4,941,494
2023-06-26	25.900	26.500	25.300	25.390	25.011	5,203,165
2023-06-21	26.500	26.980	26.260	26.310	25.917	5,601,175
2023-06-20	26.360	27.080	26.110	26.510	26.114	6,656,743
2023-06-19	26.500	26.600	26.270	26.360	25.966	4,966,433
2023-06-16	26.490	26.560	25.960	26.340	25.947	4,660,664
2023-06-15	26.360	27.070	26.200	26.440	26.045	10,586,899
2023-06-14	25.300	27.000	24.680	26.850	26.449	11,506,175
2023-06-13	25.340	25.680	25.130	25.400	25.021	3,206,657
2023-06-12	24.400	25.450	24.150	25.340	24.962	4,814,735
2023-06-09	24.510	25.090	24.350	24.400	24.036	3,068,769
2023-06-08	24.830	25.130	24.440	24.490	24.124	3,241,517
2023-06-07	24.300	25.660	23.810	24.810	24.440	5,584,484
2023-06-06	24.990	25.080	24.150	24.230	23.868	3,611,697
2023-06-05	25.260	25.390	24.900	24.980	24.607	2,732,808
2023-06-02	25.600	25.650	25.080	25.270	24.893	3,372,555
2023-06-01	24.760	25.840	24.530	25.540	25.159	4,767,739
2023-05-31	25.100	25.260	24.670	24.770	24.400	3,792,406
2023-05-30	25.400	25.480	24.930	25.160	24.784	3,884,042
2023-05-29	25.850	25.880	24.990	25.580	25.198	4,154,181
2023-05-26	24.890	25.920	24.320	25.850	25.464	5,059,863
2023-05-25	25.200	25.370	24.560	25.030	24.656	3,664,780
2023-05-24	24.690	25.620	24.690	25.200	24.676	4,241,331
2023-05-23	25.650	25.650	24.720	24.800	24.284	4,941,700
2023-05-22	25.580	25.800	25.360	25.730	25.195	3,561,364
2023-05-19	25.570	26.100	25.340	25.550	25.019	4,112,166
2023-05-18	25.410	26.170	25.350	25.630	25.097	5,339,577
2023-05-17	25.230	26.000	25.000	25.550	25.019	7,058,395
2023-05-16	25.650	26.530	25.350	25.500	24.970	8,325,139
2023-05-15	25.410	26.090	24.670	25.680	25.146	6,773,577
2023-05-12	26.530	26.590	24.860	25.150	24.627	11,103,599
2023-05-11	25.670	27.370	25.410	26.800	26.243	15,970,153
2023-05-10	23.200	25.080	23.030	24.930	24.412	9,419,341
2023-05-09	23.420	23.650	23.000	23.140	22.659	4,356,164
2023-05-08	23.100	23.980	22.780	23.520	23.031	5,632,340

← NewerPage 14 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.