Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.560	27.900	25.560	26.190	25.645	17,561,160
2022-11-03	25.640	26.680	25.510	25.530	24.999	11,794,332
2022-11-02	25.750	26.500	25.410	26.100	25.557	14,477,994
2022-11-01	25.380	26.640	24.900	26.590	26.037	17,042,282
2022-10-31	24.940	25.640	24.010	25.210	24.686	14,149,154
2022-10-28	25.000	25.800	24.170	24.970	24.451	17,121,407
2022-10-27	26.700	28.280	25.500	26.160	25.616	21,769,441
2022-10-26	27.110	27.980	25.500	27.830	27.251	25,718,918
2022-10-25	26.280	29.710	26.070	27.250	26.683	32,855,348
2022-10-24	25.080	27.170	25.080	27.170	26.605	30,380,320
2022-10-21	23.820	24.880	23.460	24.700	24.186	16,635,172
2022-10-20	23.130	24.770	23.010	24.170	23.667	17,289,330
2022-10-19	23.710	25.080	23.230	23.700	23.207	20,737,222
2022-10-18	25.760	25.760	23.420	25.200	24.676	33,141,230
2022-10-17	21.280	23.420	21.160	23.420	22.933	4,572,611
2022-10-14	20.800	21.690	20.800	21.290	20.847	8,062,729
2022-10-13	20.500	21.350	20.400	20.610	20.181	6,600,300
2022-10-12	20.430	21.150	19.340	20.960	20.524	10,486,692
2022-10-11	22.080	22.400	20.250	20.420	19.995	10,836,718
2022-10-10	22.150	22.870	21.820	22.500	22.032	6,607,100
2022-09-30	23.720	23.890	22.000	22.300	21.836	9,367,219
2022-09-29	24.730	24.730	23.000	24.100	23.599	9,270,768
2022-09-28	25.100	25.190	23.710	24.050	23.550	10,609,245
2022-09-27	24.500	26.200	24.410	25.500	24.970	16,303,182
2022-09-26	23.420	25.820	23.300	25.000	24.480	18,681,105
2022-09-23	24.050	24.950	23.670	23.780	23.285	17,452,131
2022-09-22	22.580	24.610	22.570	24.610	24.098	11,787,808
2022-09-21	23.010	23.260	22.010	22.370	21.905	10,081,796
2022-09-20	22.730	24.040	22.430	23.270	22.786	15,686,389
2022-09-19	22.790	24.200	22.510	23.120	22.639	16,057,336
2022-09-16	21.850	22.850	21.430	22.000	21.542	8,232,050
2022-09-15	23.610	23.660	21.580	21.970	21.513	8,525,117
2022-09-14	23.250	23.840	22.580	23.040	22.561	9,416,896
2022-09-13	24.640	24.900	23.230	23.730	23.237	10,319,794
2022-09-09	24.500	25.370	23.420	24.590	24.079	16,481,482
2022-09-08	25.300	26.800	24.600	25.350	24.823	23,164,741
2022-09-07	22.990	25.170	22.810	25.170	24.647	7,235,040
2022-09-06	21.800	23.290	21.320	22.880	22.404	14,402,834
2022-09-05	21.550	22.300	20.910	21.600	21.151	9,464,922
2022-09-02	20.980	22.150	20.450	21.310	20.867	8,679,025
2022-09-01	20.920	21.030	20.280	20.510	20.083	5,767,218
2022-08-31	22.180	22.310	20.500	20.620	20.191	9,825,793
2022-08-30	22.970	23.150	21.960	22.120	21.660	9,063,408
2022-08-29	22.320	23.380	22.320	22.880	22.404	11,029,030
2022-08-26	23.930	24.680	22.600	22.650	22.179	20,189,957
2022-08-25	23.500	25.290	23.500	24.090	23.589	21,111,961
2022-08-24	26.300	26.510	24.380	24.380	23.873	22,993,521
2022-08-23	26.000	27.770	24.980	27.090	26.527	31,797,903
2022-08-22	27.360	27.730	26.560	26.560	26.008	20,457,718
2022-08-19	27.190	29.510	27.190	29.510	28.896	43,706,797
2022-08-18	23.100	26.830	23.100	26.830	26.272	44,970,398
2022-08-17	25.630	25.930	24.390	24.390	23.883	32,860,722
2022-08-16	28.950	29.260	26.740	27.100	26.536	51,100,428
2022-08-15	28.880	29.710	28.410	29.710	29.092	26,085,687
2022-08-12	27.010	27.010	23.600	27.010	26.448	30,929,449
2022-08-11	23.490	24.550	23.320	24.550	24.039	11,924,093
2022-08-10	19.990	22.320	19.510	22.320	21.856	20,392,753
2022-08-09	21.000	21.090	19.390	20.290	19.868	24,040,455
2022-08-08	19.880	21.770	19.650	20.170	19.751	24,779,111
2022-08-05	19.830	21.400	18.800	20.400	19.976	24,705,459

← NewerPage 17 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.