Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.410	23.790	23.030	23.710	23.710	5,030,900
2026-01-20	24.410	24.430	23.290	23.500	23.500	6,652,783
2026-01-19	24.300	24.720	23.980	24.340	24.340	5,937,600
2026-01-16	24.200	24.590	23.800	24.380	24.380	7,259,000
2026-01-15	24.460	25.360	23.870	24.100	24.100	9,537,400
2026-01-14	25.250	25.600	24.250	24.680	24.680	11,970,761
2026-01-13	24.730	26.660	24.710	25.410	25.410	15,025,965
2026-01-12	24.250	24.960	24.100	24.850	24.850	9,676,689
2026-01-09	24.240	24.290	23.650	24.110	24.110	8,869,955
2026-01-08	23.190	24.270	23.180	23.900	23.900	10,407,600
2026-01-07	23.270	23.420	23.010	23.180	23.180	5,128,407
2026-01-06	23.180	23.750	23.140	23.310	23.310	8,183,150
2026-01-05	23.000	23.450	22.660	23.130	23.130	7,918,250
2025-12-31	23.460	23.620	22.950	23.000	23.000	6,023,199
2025-12-30	23.010	23.690	22.810	23.240	23.240	12,379,199
2025-12-29	24.120	24.500	23.140	23.360	23.360	21,754,726
2025-12-26	23.990	24.610	23.190	24.610	24.610	7,910,800
2025-12-25	21.900	22.400	21.680	22.370	22.370	4,397,023
2025-12-24	21.350	22.160	21.150	21.900	21.900	5,856,600
2025-12-23	21.090	21.350	20.900	21.230	21.230	4,192,599
2025-12-22	21.110	21.410	20.960	21.110	21.110	3,948,753
2025-12-19	21.050	21.590	20.940	21.120	21.120	3,841,591
2025-12-18	20.750	21.480	20.700	21.010	21.010	5,099,266
2025-12-17	21.090	21.190	20.370	20.970	20.970	4,782,050
2025-12-16	22.030	22.030	20.450	21.130	21.130	7,769,300
2025-12-15	22.600	22.640	21.960	22.070	22.070	4,339,028
2025-12-12	23.300	23.390	22.530	22.680	22.680	6,013,984
2025-12-11	23.880	23.940	22.880	23.290	23.290	6,654,800
2025-12-10	24.130	24.150	23.620	23.940	23.940	4,376,550
2025-12-09	24.500	24.690	24.100	24.140	24.140	6,843,848
2025-12-08	24.500	24.880	24.100	24.680	24.680	13,533,570
2025-12-05	23.010	25.300	22.800	24.540	24.540	20,449,470
2025-12-04	23.720	24.050	22.990	23.000	23.000	9,710,699
2025-12-03	24.200	24.260	23.300	23.370	23.370	5,854,975
2025-12-02	24.180	24.280	23.730	24.040	24.040	7,667,675
2025-12-01	24.870	24.870	24.060	24.180	24.180	16,608,574
2025-11-28	22.160	24.460	20.020	24.460	24.460	11,000,900
2025-11-27	22.380	22.660	22.200	22.240	22.240	2,436,800
2025-11-26	22.740	22.910	22.220	22.270	22.270	3,528,400
2025-11-25	22.880	23.130	22.600	22.850	22.850	3,917,999
2025-11-24	21.800	22.720	21.800	22.490	22.490	6,128,046
2025-11-21	22.960	23.300	21.630	21.710	21.710	8,542,717
2025-11-20	23.290	24.210	23.140	23.240	23.240	3,454,400
2025-11-19	24.250	24.360	23.250	23.340	23.340	4,835,100
2025-11-18	23.950	24.650	23.630	24.350	24.350	6,191,400
2025-11-17	23.500	23.910	23.330	23.750	23.750	4,196,811
2025-11-14	24.020	24.220	23.500	23.530	23.530	5,563,600
2025-11-13	24.010	24.220	23.550	24.030	24.030	5,375,819
2025-11-12	24.300	24.450	23.800	24.040	24.040	6,021,858
2025-11-11	24.500	24.980	24.210	24.330	24.330	7,020,600
2025-11-10	24.040	24.770	24.040	24.480	24.480	7,579,167
2025-11-07	23.350	24.600	23.140	24.240	24.240	12,937,205
2025-11-06	23.580	23.770	23.280	23.480	23.480	7,414,267
2025-11-05	22.900	23.590	22.870	23.430	23.430	8,335,400
2025-11-04	23.200	23.960	23.130	23.440	23.440	12,139,509
2025-11-03	23.030	23.640	22.700	23.280	23.280	14,974,968
2025-10-31	22.220	23.550	22.220	22.930	22.930	22,695,369
2025-10-30	21.500	23.680	21.430	23.680	23.680	8,310,627
2025-10-29	21.090	21.630	20.960	21.530	21.530	5,920,651
2025-10-28	20.910	21.350	20.770	21.090	21.090	3,546,197

← NewerPage 4 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.