Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.360	23.670	22.150	23.300	22.815	12,981,496
2023-02-03	22.190	22.540	21.910	22.340	21.875	5,649,240
2023-02-02	22.030	23.030	22.010	22.410	21.944	8,213,171
2023-02-01	22.030	22.210	21.870	22.210	21.748	5,527,910
2023-01-31	22.020	22.120	21.650	21.950	21.494	5,125,906
2023-01-30	21.500	22.080	21.500	22.020	21.562	7,655,276
2023-01-20	20.880	21.750	20.820	21.320	20.877	8,457,205
2023-01-19	20.110	20.780	19.910	20.710	20.279	5,393,205
2023-01-18	20.290	20.440	20.080	20.220	19.800	2,215,500
2023-01-17	20.600	20.760	20.070	20.330	19.907	5,236,081
2023-01-16	20.850	20.890	20.570	20.730	20.299	3,959,361
2023-01-13	20.900	21.160	20.610	20.760	20.328	5,181,634
2023-01-12	20.740	21.650	20.640	21.170	20.730	9,554,756
2023-01-11	20.980	21.150	20.360	20.370	19.946	6,775,693
2023-01-10	20.180	21.880	19.980	21.250	20.808	11,044,494
2023-01-09	20.500	20.930	20.110	20.280	19.858	4,916,239
2023-01-06	20.250	20.740	20.210	20.510	20.083	3,979,641
2023-01-05	20.300	20.570	19.960	20.400	19.976	4,696,500
2023-01-04	20.880	20.880	19.650	20.350	19.927	8,046,250
2023-01-03	19.990	20.830	19.860	20.720	20.289	4,322,444
2022-12-30	20.310	20.340	19.700	19.990	19.574	3,114,000
2022-12-29	20.410	20.610	20.140	20.160	19.741	2,264,696
2022-12-28	21.030	21.300	20.380	20.400	19.976	2,750,900
2022-12-27	21.000	21.520	20.710	21.170	20.730	3,433,494
2022-12-26	20.210	21.100	19.990	21.000	20.563	3,756,524
2022-12-23	19.870	20.290	19.750	20.210	19.790	3,014,856
2022-12-22	21.140	21.200	20.050	20.110	19.692	3,307,152
2022-12-21	21.300	21.570	20.560	20.810	20.377	3,881,129
2022-12-20	21.000	21.600	20.860	21.550	21.102	4,039,490
2022-12-19	22.500	22.500	20.980	21.220	20.779	5,501,550
2022-12-16	22.750	22.880	22.250	22.490	22.022	4,343,374
2022-12-15	22.350	23.160	21.960	23.130	22.649	5,684,012
2022-12-14	22.100	22.950	22.100	22.360	21.895	3,403,180
2022-12-13	23.000	23.090	22.030	22.180	21.719	4,653,834
2022-12-12	22.700	23.660	22.530	23.260	22.776	4,036,529
2022-12-09	23.120	23.330	22.640	22.650	22.179	3,107,418
2022-12-08	23.510	23.850	23.100	23.100	22.620	3,781,844
2022-12-07	24.020	24.470	23.720	23.800	23.305	4,224,192
2022-12-06	23.630	24.580	23.630	24.240	23.736	5,744,792
2022-12-05	24.360	25.880	23.600	23.830	23.334	9,216,136
2022-12-02	23.560	24.430	23.550	24.260	23.755	6,263,878
2022-12-01	23.140	24.450	23.030	23.870	23.374	8,190,622
2022-11-30	22.800	23.550	22.350	23.150	22.669	5,589,330
2022-11-29	22.110	22.770	22.110	22.710	22.238	3,948,764
2022-11-28	22.130	22.570	21.910	22.290	21.826	3,256,862
2022-11-25	22.780	23.080	22.230	22.390	21.924	3,024,000
2022-11-24	22.700	23.480	22.510	22.920	22.443	4,878,691
2022-11-23	23.360	23.410	21.680	22.490	22.022	7,377,589
2022-11-22	24.080	24.330	23.200	23.370	22.884	5,237,048
2022-11-21	23.000	24.540	23.000	24.260	23.755	6,644,120
2022-11-18	24.160	24.530	23.260	23.450	22.962	6,690,949
2022-11-17	24.130	24.400	23.690	24.390	23.883	5,226,570
2022-11-16	25.000	25.200	24.200	24.290	23.785	9,125,935
2022-11-15	23.140	25.800	23.140	25.260	24.735	16,741,464
2022-11-14	22.870	23.740	22.500	23.450	22.962	6,221,858
2022-11-11	24.010	24.400	23.100	23.130	22.649	10,017,666
2022-11-10	25.050	25.630	23.690	23.790	23.295	13,226,204
2022-11-09	25.030	25.750	24.740	25.530	24.999	10,760,107
2022-11-08	26.060	26.430	24.660	24.980	24.461	12,548,651
2022-11-07	26.230	27.300	26.040	26.230	25.685	15,131,221

← NewerPage 16 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.