Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.740	24.550	22.740	23.050	23.050	10,644,284
2026-07-21	22.490	23.830	20.050	23.810	23.810	18,425,750
2026-07-20	25.250	25.490	22.280	22.280	22.280	15,319,467
2026-07-17	27.800	27.810	24.750	24.750	24.750	11,429,021
2026-07-16	29.100	29.100	27.200	27.500	27.500	11,517,589
2026-07-15	30.580	30.980	28.580	28.840	28.840	10,748,117
2026-07-14	29.760	30.730	28.280	30.190	30.190	16,021,797
2026-07-13	33.580	33.700	30.020	30.020	30.020	12,735,500
2026-07-10	37.090	38.150	33.360	33.360	33.360	17,186,115
2026-07-09	38.330	38.850	36.510	37.070	37.070	8,516,800
2026-07-08	39.400	39.690	36.880	37.790	37.790	5,592,000
2026-07-07	40.680	41.630	39.360	39.420	39.420	5,117,984
2026-07-06	43.560	43.590	40.010	40.750	40.750	7,642,476
2026-07-03	44.400	44.670	42.500	43.280	43.280	7,039,152
2026-07-02	43.260	44.350	42.000	42.400	42.400	6,846,250
2026-07-01	46.330	47.500	43.300	43.700	43.700	10,386,263
2026-06-30	41.290	45.420	41.290	45.420	45.420	7,574,119
2026-06-29	43.530	45.300	40.900	41.290	41.290	15,605,480
2026-06-26	50.110	50.110	45.230	45.230	45.230	7,346,928
2026-06-25	51.010	51.600	48.550	50.250	50.250	9,225,348
2026-06-24	50.500	51.300	48.830	51.000	51.000	6,562,344
2026-06-23	51.360	52.990	50.510	50.990	50.990	6,682,048
2026-06-22	54.280	54.630	50.500	51.480	51.480	10,980,523
2026-06-18	53.000	54.900	52.500	54.250	54.250	10,430,450
2026-06-17	52.520	54.650	52.050	53.320	53.320	10,193,590
2026-06-16	51.580	53.990	50.590	53.210	53.210	15,583,220
2026-06-15	47.250	49.900	45.360	49.900	49.900	13,039,410
2026-06-12	45.600	47.380	44.770	45.360	45.360	8,513,737
2026-06-11	44.150	45.800	43.010	44.460	44.460	9,731,379
2026-06-10	46.870	46.870	44.500	45.430	45.430	10,364,340
2026-06-09	47.680	48.480	45.950	47.000	47.000	16,477,289
2026-06-08	47.440	49.780	45.600	48.160	48.160	21,559,145
2026-06-05	45.020	47.910	45.020	47.910	47.910	5,071,846
2026-06-04	44.550	45.490	42.800	43.550	43.550	9,498,529
2026-06-03	44.510	44.900	43.180	44.100	44.100	14,039,330
2026-06-02	39.200	43.290	37.440	43.290	43.290	9,293,833
2026-06-01	40.020	41.370	39.100	39.350	39.350	6,088,109
2026-05-29	43.210	43.330	39.990	40.350	40.350	6,780,397
2026-05-28	42.050	44.300	42.050	43.220	43.220	6,916,191
2026-05-27	43.160	43.590	41.280	42.050	42.050	7,145,991
2026-05-26	44.320	44.440	42.400	43.090	43.090	7,433,672
2026-05-25	45.380	45.600	43.560	44.560	44.560	7,650,850
2026-05-22	44.560	45.420	43.660	44.640	44.640	6,944,409
2026-05-21	47.190	47.700	44.000	44.550	44.550	8,680,705
2026-05-20	47.550	49.740	46.860	47.180	47.180	11,993,000
2026-05-19	44.930	48.700	43.000	48.090	48.090	15,697,310
2026-05-18	47.110	47.780	44.630	44.960	44.960	14,920,390
2026-05-15	47.530	49.900	47.500	47.800	47.800	11,437,850
2026-05-14	48.370	49.800	47.970	48.010	48.010	12,277,580
2026-05-13	48.660	49.990	47.960	48.560	48.560	16,999,119
2026-05-12	45.920	50.110	45.920	48.600	48.600	21,735,080
2026-05-11	45.650	45.830	43.660	45.550	45.550	20,859,381
2026-05-08	45.930	48.220	43.890	46.340	46.340	26,418,250
2026-05-07	43.720	45.220	42.810	45.220	45.220	12,439,810
2026-05-06	38.690	41.110	38.300	41.110	41.110	5,060,887
2026-04-30	38.600	39.500	36.900	37.370	37.370	18,747,740
2026-04-29	32.670	36.640	32.670	36.640	36.640	14,631,670
2026-04-28	32.920	34.250	32.730	33.310	33.310	9,402,273
2026-04-27	31.190	33.250	30.680	32.920	32.920	9,384,458
2026-04-24	32.020	32.200	31.200	31.250	31.250	5,914,763

← NewerPage 2 of 5 · 243 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.