Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	32.200	32.780	31.300	31.730	31.730	9,027,406
2026-04-22	33.650	35.500	32.000	32.550	32.550	12,880,640
2026-04-21	31.810	33.770	31.360	33.590	33.590	14,003,730
2026-04-20	31.960	32.500	31.320	31.850	31.850	8,455,544
2026-04-17	31.100	32.550	30.780	32.000	32.000	8,739,612
2026-04-16	31.060	31.500	30.610	31.430	31.430	8,825,760
2026-04-15	32.590	32.770	30.920	31.050	31.050	12,645,780
2026-04-14	31.900	33.100	31.800	32.590	32.590	10,374,910
2026-04-13	29.520	32.800	29.520	31.890	31.890	13,648,060
2026-04-10	29.960	30.480	29.560	30.090	30.090	9,922,638
2026-04-09	29.550	30.040	29.050	29.930	29.930	11,463,400
2026-04-08	27.880	30.130	27.620	29.850	29.850	16,961,189
2026-04-07	28.150	28.860	27.120	27.500	27.500	11,791,510
2026-04-03	27.470	28.800	27.450	27.710	27.710	11,715,700
2026-04-02	27.800	29.360	27.280	27.470	27.470	13,573,560
2026-04-01	27.920	29.090	27.620	27.800	27.800	9,257,768
2026-03-31	28.070	28.210	27.300	27.300	27.300	6,395,510
2026-03-30	27.630	28.660	27.210	28.080	28.080	10,943,400
2026-03-27	26.290	28.490	25.960	27.740	27.740	14,468,640
2026-03-26	27.270	27.270	26.080	26.400	26.400	7,253,900
2026-03-25	27.180	27.860	26.850	27.270	27.270	9,761,800
2026-03-24	25.900	26.700	25.030	26.650	26.650	10,680,510
2026-03-23	26.040	27.010	24.960	25.290	25.290	12,149,370
2026-03-20	28.530	28.900	27.000	27.130	27.130	9,895,168
2026-03-19	29.410	29.600	27.960	28.160	28.160	16,119,900
2026-03-18	29.780	30.750	29.640	30.040	30.040	16,947,410
2026-03-17	30.180	31.310	29.720	29.770	29.770	17,571,939
2026-03-16	30.720	31.060	30.000	30.340	30.340	28,149,270
2026-03-13	27.400	31.030	27.190	31.030	31.030	43,177,941
2026-03-12	29.140	29.370	27.560	28.210	28.210	31,490,131
2026-03-11	32.050	33.410	28.750	29.150	29.150	48,916,367
2026-03-10	29.440	30.370	28.160	30.370	30.370	18,410,961
2026-03-09	26.150	27.610	25.650	27.610	27.610	12,281,200
2026-03-06	25.230	25.680	25.000	25.100	25.100	7,644,192
2026-03-05	25.370	26.070	25.060	25.220	25.220	11,592,230
2026-03-04	24.000	25.500	23.770	25.060	25.060	15,819,170
2026-03-03	27.110	27.490	24.370	24.370	24.370	19,769,010
2026-03-02	25.010	27.840	24.760	27.080	27.080	30,176,400
2026-02-27	24.440	25.500	24.330	25.310	25.310	17,415,900
2026-02-26	23.670	25.250	23.600	24.480	24.480	17,985,020
2026-02-25	23.620	24.300	23.420	23.850	23.850	17,723,770
2026-02-24	22.810	24.740	22.400	23.800	23.800	21,936,330
2026-02-13	22.530	22.990	22.480	22.490	22.490	4,287,007
2026-02-12	21.950	23.190	21.940	22.660	22.660	8,480,817
2026-02-11	22.140	22.200	21.930	21.950	21.950	2,687,000
2026-02-10	22.300	22.350	22.080	22.160	22.160	3,586,893
2026-02-09	22.500	22.580	22.160	22.350	22.350	4,949,000
2026-02-06	22.130	22.570	22.000	22.330	22.330	5,662,986
2026-02-05	21.970	22.350	21.780	22.110	22.110	5,252,893
2026-02-04	21.620	22.480	21.470	22.050	22.050	7,353,219
2026-02-03	21.490	21.820	21.220	21.770	21.770	4,500,674
2026-02-02	21.290	21.700	21.080	21.240	21.240	4,639,356
2026-01-30	21.240	21.550	20.910	21.410	21.410	6,030,056
2026-01-29	21.800	22.370	21.330	21.560	21.560	6,550,700
2026-01-28	22.500	22.500	21.700	21.890	21.890	6,516,500
2026-01-27	22.800	23.000	21.800	22.570	22.570	6,570,150
2026-01-26	24.290	24.380	22.600	22.770	22.770	8,485,961
2026-01-23	23.700	24.260	23.610	24.260	24.260	5,278,309
2026-01-22	23.690	24.190	23.470	23.600	23.600	4,295,600
2026-01-21	23.410	23.790	23.030	23.710	23.710	5,030,900

← NewerPage 3 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.