Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.700	15.830	15.600	15.750	15.188	2,040,226
2022-02-08	15.400	15.740	15.100	15.740	15.178	1,458,250
2022-02-07	15.270	15.630	15.190	15.520	14.966	1,632,450
2022-01-28	14.890	15.370	14.800	15.110	14.571	1,852,700
2022-01-27	15.190	15.260	14.640	14.810	14.281	1,894,193
2022-01-26	15.070	15.370	14.860	15.220	14.677	1,745,850
2022-01-25	16.110	16.240	15.070	15.120	14.580	3,164,319
2022-01-24	15.790	16.110	15.650	16.100	15.525	1,657,950
2022-01-21	16.690	16.700	15.790	15.900	15.333	4,275,800
2022-01-20	17.970	18.060	16.540	16.690	16.094	7,380,300
2022-01-19	17.590	18.080	17.510	17.970	17.329	4,017,509
2022-01-18	18.070	18.200	17.740	17.810	17.174	5,020,320
2022-01-17	17.200	18.270	17.110	18.210	17.560	7,207,862
2022-01-14	17.700	17.910	17.130	17.230	16.615	3,585,050
2022-01-13	17.910	18.000	17.390	17.520	16.895	2,859,750
2022-01-12	17.660	18.050	17.660	17.900	17.261	3,932,100
2022-01-11	17.260	18.550	17.260	17.760	17.126	6,614,394
2022-01-10	17.380	17.690	16.900	17.170	16.557	3,737,010
2022-01-07	17.940	18.100	17.320	17.390	16.769	4,060,002
2022-01-06	17.520	18.300	17.470	17.980	17.338	5,228,759
2022-01-05	17.950	17.950	17.200	17.520	16.895	4,774,439
2022-01-04	17.900	18.070	17.640	17.940	17.300	4,363,389
2021-12-31	17.420	18.120	17.410	17.930	17.290	5,753,509
2021-12-30	17.180	17.660	17.180	17.490	16.866	2,960,355
2021-12-29	17.530	17.530	17.230	17.310	16.692	3,056,850
2021-12-28	17.090	17.730	17.000	17.530	16.904	4,910,020
2021-12-27	16.520	17.200	16.410	17.070	16.461	3,811,500
2021-12-24	17.000	17.180	16.520	16.520	15.930	3,872,835
2021-12-23	17.080	17.220	16.980	16.980	16.374	3,399,999
2021-12-22	17.590	17.750	17.100	17.200	16.586	3,189,600
2021-12-21	17.390	17.750	17.180	17.490	16.866	3,561,800
2021-12-20	17.950	18.030	17.330	17.390	16.769	4,731,150
2021-12-17	18.390	18.390	17.840	17.950	17.309	5,451,850
2021-12-16	18.200	18.600	17.890	18.300	17.647	8,108,380
2021-12-15	18.100	18.460	17.910	18.050	17.406	6,175,154
2021-12-14	17.720	18.360	17.470	18.190	17.541	7,858,500
2021-12-13	17.520	18.000	17.310	17.750	17.117	6,536,111
2021-12-10	18.020	18.020	16.870	17.510	16.885	9,706,290
2021-12-09	16.500	18.060	16.400	18.060	17.415	8,337,550
2021-12-08	16.220	16.560	16.220	16.420	15.834	3,906,511
2021-12-07	17.700	17.800	16.170	16.400	15.815	9,625,498
2021-12-06	18.090	18.150	17.560	17.620	16.991	6,094,100
2021-12-03	18.480	18.740	17.800	17.990	17.348	8,923,209
2021-12-02	19.100	19.560	18.370	18.510	17.849	16,651,445
2021-12-01	17.590	19.200	17.460	19.200	18.515	15,770,795
2021-11-30	17.180	17.730	17.150	17.450	16.827	5,340,050
2021-11-29	16.800	17.280	16.680	17.230	16.615	2,781,000
2021-11-26	17.000	17.460	16.890	17.110	16.499	3,435,650
2021-11-25	17.200	17.470	17.070	17.190	16.577	3,586,520
2021-11-24	17.290	17.350	17.020	17.120	16.509	3,502,400
2021-11-23	17.560	17.570	17.120	17.250	16.634	4,370,820
2021-11-22	17.570	17.680	17.240	17.560	16.933	5,429,520
2021-11-19	17.060	17.690	16.980	17.660	17.030	7,055,406
2021-11-18	17.260	17.750	17.080	17.140	16.528	8,647,300
2021-11-17	16.490	17.400	16.410	17.400	16.779	9,436,400
2021-11-16	16.840	16.900	16.360	16.370	15.786	4,366,750
2021-11-15	16.710	16.920	16.400	16.910	16.307	5,221,900
2021-11-12	16.670	16.890	16.470	16.720	16.123	4,430,000
2021-11-11	16.680	16.910	16.430	16.790	16.191	5,147,000
2021-11-10	16.200	16.700	16.050	16.680	16.085	6,181,733

← NewerPage 20 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.