Yuhuan CNC Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.240 | 16.240 | 15.960 | 16.200 | 15.622 | 2,772,683 |
| 2021-11-08 | 15.720 | 16.490 | 15.430 | 16.230 | 15.651 | 5,108,100 |
| 2021-11-05 | 15.940 | 16.030 | 15.610 | 15.690 | 15.130 | 2,648,000 |
| 2021-11-04 | 15.520 | 15.970 | 15.460 | 15.870 | 15.304 | 3,055,449 |
| 2021-11-03 | 15.580 | 15.730 | 15.260 | 15.520 | 14.966 | 2,754,450 |
| 2021-11-02 | 15.930 | 16.100 | 15.350 | 15.580 | 15.024 | 3,643,000 |
| 2021-11-01 | 15.400 | 15.930 | 15.200 | 15.920 | 15.352 | 3,955,800 |
| 2021-10-29 | 15.300 | 15.530 | 15.100 | 15.400 | 14.850 | 3,058,959 |
| 2021-10-28 | 15.830 | 15.950 | 15.240 | 15.260 | 14.715 | 3,632,400 |
| 2021-10-27 | 16.060 | 16.090 | 15.660 | 15.830 | 15.265 | 4,121,882 |
| 2021-10-26 | 16.720 | 16.750 | 16.280 | 16.360 | 15.776 | 4,529,850 |
| 2021-10-25 | 16.300 | 16.670 | 16.170 | 16.530 | 15.940 | 3,485,175 |
| 2021-10-22 | 16.980 | 16.990 | 16.300 | 16.510 | 15.921 | 4,162,966 |
| 2021-10-21 | 17.300 | 17.300 | 16.800 | 16.820 | 16.220 | 5,116,451 |
| 2021-10-20 | 17.320 | 17.690 | 17.230 | 17.340 | 16.721 | 4,778,510 |
| 2021-10-19 | 17.190 | 17.470 | 17.000 | 17.300 | 16.683 | 4,623,051 |
| 2021-10-18 | 17.080 | 17.590 | 16.800 | 17.240 | 16.625 | 5,642,250 |
| 2021-10-15 | 17.010 | 17.340 | 16.780 | 17.080 | 16.470 | 6,677,800 |
| 2021-10-14 | 16.490 | 17.500 | 16.400 | 17.450 | 16.827 | 11,171,283 |
← NewerPage 21 of 21 · 1,219 trading days
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.