Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.000	20.400	19.200	19.910	19.496	20,931,193
2022-08-03	18.880	21.500	18.140	20.370	19.946	37,395,640
2022-08-02	17.500	19.660	17.330	19.660	19.251	31,360,750
2022-08-01	18.230	19.350	17.870	17.870	17.498	30,173,322
2022-07-29	16.500	17.890	16.370	17.890	17.518	12,307,250
2022-07-28	16.310	16.560	16.100	16.260	15.922	5,558,750
2022-07-27	15.740	16.420	15.590	16.290	15.951	5,088,240
2022-07-26	15.770	15.770	14.840	15.700	15.374	4,719,900
2022-07-25	15.650	15.970	15.500	15.640	15.315	5,609,650
2022-07-22	16.150	16.600	16.020	16.200	15.863	5,155,850
2022-07-21	16.190	16.500	16.050	16.220	15.883	5,349,493
2022-07-20	16.010	16.660	15.780	16.300	15.961	7,370,050
2022-07-19	15.780	16.120	15.650	15.940	15.609	6,314,406
2022-07-18	15.380	15.830	15.370	15.830	15.501	5,815,522
2022-07-15	15.410	15.570	15.140	15.380	15.060	4,537,750
2022-07-14	15.200	15.560	15.040	15.400	15.080	4,436,450
2022-07-13	14.680	15.220	14.550	15.110	14.796	4,823,246
2022-07-12	15.470	15.470	14.680	14.700	14.394	4,909,750
2022-07-11	15.200	15.430	14.970	15.330	15.011	4,652,400
2022-07-08	15.030	15.630	15.000	15.260	14.943	6,465,800
2022-07-07	15.430	15.470	14.880	15.040	14.727	5,805,302
2022-07-06	14.990	15.840	14.780	15.480	15.158	7,105,600
2022-07-05	15.330	15.390	14.780	14.980	14.668	4,454,665
2022-07-04	15.170	15.540	15.080	15.420	15.099	3,932,422
2022-07-01	15.190	15.500	15.010	15.190	14.874	3,373,700
2022-06-30	15.160	15.580	15.010	15.130	14.815	5,764,500
2022-06-29	16.000	16.000	15.220	15.220	14.903	8,474,100
2022-06-28	15.160	16.100	15.020	16.040	15.706	12,380,864
2022-06-27	14.900	15.560	14.650	15.330	15.011	8,593,280
2022-06-24	14.580	15.000	14.480	14.900	14.590	6,234,430
2022-06-23	14.210	14.630	14.210	14.590	14.287	4,550,550
2022-06-22	14.450	14.630	14.150	14.230	13.934	4,795,618
2022-06-21	14.410	15.100	14.300	14.500	14.198	9,004,550
2022-06-20	14.040	14.460	13.970	14.310	14.012	6,079,150
2022-06-17	13.560	14.050	13.430	14.040	13.748	5,548,600
2022-06-16	13.420	13.680	13.400	13.670	13.386	3,183,750
2022-06-15	13.580	13.680	13.400	13.450	13.170	3,659,100
2022-06-14	13.640	13.880	13.130	13.530	13.249	4,249,053
2022-06-13	13.400	13.820	13.260	13.610	13.327	3,803,600
2022-06-10	13.220	13.540	13.190	13.420	13.141	3,033,200
2022-06-09	13.720	13.720	13.180	13.270	12.994	3,305,900
2022-06-08	13.990	13.990	13.280	13.700	13.415	4,375,800
2022-06-07	14.040	14.150	13.700	13.860	13.572	3,853,550
2022-06-06	13.960	14.150	13.860	14.070	13.777	4,335,400
2022-06-02	13.690	14.080	13.510	13.950	13.660	4,168,850
2022-06-01	13.520	13.870	13.460	13.760	13.474	5,013,950
2022-05-31	13.390	13.560	13.210	13.540	13.258	3,847,900
2022-05-30	13.470	13.550	13.130	13.390	13.112	3,256,600
2022-05-27	13.520	13.550	13.190	13.370	13.092	3,038,567
2022-05-26	13.480	13.560	13.020	13.450	13.170	4,256,200
2022-05-25	12.950	13.350	12.940	13.300	13.023	3,732,100
2022-05-24	13.420	13.920	12.950	12.950	12.681	6,073,550
2022-05-23	13.190	13.530	13.190	13.500	13.219	4,264,100
2022-05-20	13.350	13.380	13.090	13.290	13.014	3,791,456
2022-05-19	12.770	13.360	12.680	13.240	12.965	4,318,589
2022-05-18	13.100	13.270	13.030	13.040	12.769	4,539,000
2022-05-17	12.920	13.250	12.700	13.200	12.926	5,857,600
2022-05-16	13.340	13.380	13.080	13.150	12.681	3,507,732
2022-05-13	13.410	13.410	13.060	13.190	12.719	3,870,700
2022-05-12	13.030	13.340	12.980	13.290	12.816	4,940,706

← NewerPage 18 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.