Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.690	13.780	13.130	13.160	12.690	9,339,000
2022-05-10	12.810	13.970	12.760	13.520	13.038	10,044,464
2022-05-09	12.800	13.450	12.770	12.980	12.517	6,994,400
2022-05-06	12.210	13.800	12.180	13.010	12.546	10,668,972
2022-05-05	12.390	12.760	12.290	12.550	12.102	6,609,709
2022-04-29	11.980	12.650	11.980	12.470	12.025	7,751,200
2022-04-28	11.880	12.440	11.760	12.150	11.716	8,882,867
2022-04-27	11.390	12.140	11.300	12.100	11.668	7,658,820
2022-04-26	12.300	12.490	11.440	11.580	11.167	9,093,900
2022-04-25	12.600	12.910	12.100	12.250	11.813	9,796,300
2022-04-22	14.050	14.300	13.190	13.190	12.719	13,623,749
2022-04-21	16.000	16.000	14.650	14.650	14.127	14,863,120
2022-04-20	15.760	16.390	15.450	16.280	15.699	17,968,519
2022-04-19	15.670	16.360	15.200	15.970	15.400	18,727,769
2022-04-18	16.090	16.980	16.090	16.090	15.516	21,128,700
2022-04-15	16.510	18.890	15.450	17.880	17.242	35,232,208
2022-04-14	16.500	17.170	15.590	17.170	16.557	26,781,444
2022-04-13	14.100	15.610	13.940	15.610	15.053	11,066,748
2022-04-12	13.100	14.190	12.900	14.190	13.684	2,349,265
2022-04-11	13.520	13.520	12.720	12.900	12.440	1,660,670
2022-04-08	13.680	13.760	13.260	13.590	13.105	1,651,809
2022-04-07	13.970	14.040	13.610	13.680	13.192	1,282,500
2022-04-06	13.800	14.120	13.800	14.100	13.597	1,363,150
2022-04-01	14.000	14.110	13.760	13.890	13.394	1,544,500
2022-03-31	13.800	14.180	13.650	14.010	13.510	1,639,700
2022-03-30	13.800	13.930	13.660	13.800	13.308	1,126,100
2022-03-29	14.200	14.200	13.600	13.650	13.163	2,172,200
2022-03-28	14.060	14.280	13.800	14.240	13.732	1,306,600
2022-03-25	14.020	14.230	14.020	14.100	13.597	1,237,800
2022-03-24	14.270	14.270	13.920	13.970	13.471	1,229,600
2022-03-23	14.270	14.420	14.180	14.320	13.809	1,260,500
2022-03-22	14.260	14.440	14.080	14.270	13.761	1,245,850
2022-03-21	14.120	14.300	14.020	14.240	13.732	1,101,950
2022-03-18	13.920	14.220	13.920	14.110	13.606	1,304,500
2022-03-17	13.860	14.240	13.850	13.930	13.433	1,988,449
2022-03-16	13.600	13.780	13.100	13.730	13.240	2,190,153
2022-03-15	14.120	14.210	13.230	13.280	12.806	2,116,400
2022-03-14	14.530	14.650	14.140	14.150	13.645	1,347,100
2022-03-11	14.330	14.680	14.100	14.620	14.098	1,729,618
2022-03-10	14.710	14.890	14.450	14.480	13.963	1,988,786
2022-03-09	14.550	14.860	13.840	14.450	13.934	2,338,633
2022-03-08	15.000	15.240	14.500	14.510	13.992	2,267,450
2022-03-07	15.330	15.460	14.970	15.020	14.484	2,004,109
2022-03-04	15.650	15.850	15.380	15.480	14.928	1,749,384
2022-03-03	15.980	16.000	15.700	15.760	15.198	1,770,000
2022-03-02	15.760	15.990	15.740	15.920	15.352	1,291,500
2022-03-01	15.890	16.050	15.690	15.880	15.313	2,331,368
2022-02-28	16.230	16.230	15.600	15.900	15.333	2,085,418
2022-02-25	15.950	16.560	15.920	16.230	15.651	3,437,603
2022-02-24	16.200	16.750	15.450	15.850	15.284	4,396,800
2022-02-23	15.980	16.380	15.740	16.360	15.776	3,259,283
2022-02-22	15.970	16.130	15.710	15.880	15.313	1,714,359
2022-02-21	15.830	16.110	15.780	16.110	15.535	1,854,400
2022-02-18	15.860	15.990	15.720	15.950	15.381	1,550,600
2022-02-17	15.930	16.240	15.840	15.960	15.390	3,737,900
2022-02-16	15.380	16.180	15.380	16.010	15.439	4,381,784
2022-02-15	15.320	15.450	15.180	15.380	14.831	1,067,800
2022-02-14	15.230	15.530	15.080	15.420	14.870	1,185,253
2022-02-11	15.500	15.510	15.070	15.260	14.715	1,888,792
2022-02-10	15.700	15.750	15.450	15.590	15.034	1,832,700

← NewerPage 19 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.