Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.760	24.400	23.060	23.130	22.649	5,729,738
2023-05-04	23.660	24.180	23.240	23.870	23.374	4,581,394
2023-04-28	23.090	24.080	22.910	23.950	23.452	5,407,686
2023-04-27	23.550	24.130	22.730	23.110	22.629	5,691,900
2023-04-26	23.910	24.570	23.110	23.550	23.060	6,557,422
2023-04-25	25.320	25.650	23.880	24.090	23.589	9,227,025
2023-04-24	27.790	28.420	25.220	25.340	24.813	10,923,722
2023-04-21	28.060	29.710	27.700	27.900	27.320	11,572,711
2023-04-20	27.380	28.380	27.000	28.110	27.525	7,104,405
2023-04-19	27.050	27.980	26.400	27.790	27.212	7,671,111
2023-04-18	27.400	27.400	25.400	26.970	26.409	10,717,515
2023-04-17	28.150	28.250	27.530	28.100	27.516	7,068,692
2023-04-14	27.600	28.670	26.900	28.500	27.907	10,035,764
2023-04-13	28.380	28.400	27.200	27.920	27.339	11,596,244
2023-04-12	28.320	28.970	27.550	28.550	27.956	12,517,136
2023-04-11	28.300	28.840	27.980	28.330	27.741	11,060,512
2023-04-10	27.850	29.460	27.760	29.080	28.475	16,749,852
2023-04-07	27.200	28.410	26.820	27.850	27.271	20,035,244
2023-04-06	24.030	26.430	23.640	26.430	25.880	12,066,359
2023-04-04	25.630	25.630	23.790	24.030	23.530	10,472,845
2023-04-03	25.400	26.210	24.600	25.740	25.205	6,943,087
2023-03-31	25.300	25.790	25.250	25.580	25.048	3,838,672
2023-03-30	25.530	26.100	25.170	25.340	24.813	5,227,881
2023-03-29	25.340	26.220	25.200	25.300	24.774	5,707,571
2023-03-28	26.300	26.380	25.300	25.330	24.803	5,294,907
2023-03-27	26.780	26.780	26.000	26.300	25.753	7,214,126
2023-03-24	25.000	27.450	24.800	26.800	26.243	13,470,990
2023-03-23	24.090	25.330	23.780	25.330	24.803	7,512,539
2023-03-22	24.200	24.590	23.990	24.120	23.618	3,371,703
2023-03-21	23.620	24.450	23.410	24.270	23.765	4,361,856
2023-03-20	23.250	24.190	22.400	23.890	23.393	6,999,830
2023-03-17	24.180	24.230	23.150	23.350	22.864	4,930,300
2023-03-16	23.820	24.300	23.410	23.820	23.325	3,613,310
2023-03-15	23.590	24.670	23.500	24.220	23.716	5,507,652
2023-03-14	23.670	23.950	23.160	23.330	22.845	3,415,312
2023-03-13	24.130	24.430	23.270	23.630	23.139	5,715,170
2023-03-10	24.550	24.980	24.280	24.310	23.804	2,456,687
2023-03-09	25.100	25.400	24.490	24.650	24.137	2,421,005
2023-03-08	24.380	25.670	24.380	25.030	24.509	3,732,043
2023-03-07	25.440	25.770	24.520	24.550	24.039	5,357,129
2023-03-06	25.860	26.180	25.260	25.420	24.891	5,368,734
2023-03-03	25.500	26.290	25.360	25.720	25.185	7,139,785
2023-03-02	26.720	26.790	25.300	25.550	25.019	10,293,960
2023-03-01	24.710	27.100	24.570	26.550	25.998	13,060,035
2023-02-28	24.600	24.850	23.970	24.700	24.186	5,377,500
2023-02-27	24.620	25.130	24.260	24.380	23.873	4,085,400
2023-02-24	25.480	25.790	24.800	24.970	24.451	5,512,034
2023-02-23	25.620	25.990	25.010	25.230	24.705	6,785,145
2023-02-22	25.340	26.130	24.580	25.680	25.146	9,866,611
2023-02-21	24.470	26.390	24.340	25.330	24.803	13,234,711
2023-02-20	24.250	24.450	23.750	24.370	23.863	5,832,612
2023-02-17	24.860	25.380	24.260	24.420	23.912	7,480,363
2023-02-16	24.300	25.850	24.260	24.860	24.343	14,015,504
2023-02-15	24.520	24.720	24.120	24.350	23.844	5,616,794
2023-02-14	25.040	25.400	24.330	24.500	23.990	7,092,265
2023-02-13	24.560	25.710	24.560	25.060	24.539	12,228,552
2023-02-10	24.600	24.950	24.250	24.320	23.814	6,269,050
2023-02-09	25.180	25.180	24.220	24.890	24.372	10,405,124
2023-02-08	24.380	24.850	23.690	24.750	24.235	12,242,989
2023-02-07	23.400	25.000	23.100	24.480	23.971	19,070,605

← NewerPage 15 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.