Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.440	21.840	20.690	21.050	21.050	5,971,747
2025-10-24	20.850	21.190	20.800	21.180	21.180	3,985,700
2025-10-23	20.920	20.940	20.500	20.810	20.810	4,482,717
2025-10-22	20.800	21.250	20.600	20.800	20.800	3,794,646
2025-10-21	20.500	20.930	20.280	20.850	20.850	3,245,903
2025-10-20	20.500	20.730	20.270	20.400	20.400	2,837,369
2025-10-17	21.040	21.400	20.210	20.250	20.250	3,735,050
2025-10-16	21.290	21.520	20.940	21.060	21.060	3,335,399
2025-10-15	20.860	21.470	20.610	21.420	21.420	4,702,350
2025-10-14	21.950	21.950	20.660	20.850	20.850	4,823,343
2025-10-13	20.980	21.830	20.420	21.720	21.720	5,235,950
2025-10-10	22.600	22.920	21.950	21.980	21.980	4,988,006
2025-10-09	22.530	23.390	22.440	22.640	22.640	4,760,093
2025-09-30	22.800	23.150	22.410	22.450	22.450	4,070,800
2025-09-29	22.810	23.050	22.350	22.680	22.680	4,355,621
2025-09-26	23.150	23.400	22.780	22.810	22.810	3,966,000
2025-09-25	23.830	23.830	23.110	23.380	23.380	4,570,750
2025-09-24	23.630	23.780	22.940	23.720	23.720	5,640,250
2025-09-23	24.110	24.760	22.820	23.440	23.440	7,571,739
2025-09-22	24.060	24.300	23.780	24.000	24.000	5,172,753
2025-09-19	24.500	25.200	24.010	24.130	24.130	7,549,250
2025-09-18	24.490	25.150	24.230	24.500	24.500	11,214,725
2025-09-17	24.850	24.920	24.400	24.490	24.490	7,243,695
2025-09-16	23.420	25.260	23.350	24.850	24.850	13,447,784
2025-09-15	23.600	23.830	23.370	23.410	23.410	4,828,430
2025-09-12	24.000	24.050	23.580	23.590	23.590	7,521,450
2025-09-11	23.010	24.250	22.790	24.180	24.180	13,863,479
2025-09-10	23.400	24.110	23.100	23.310	23.310	10,513,584
2025-09-09	23.980	24.030	23.410	23.470	23.470	6,336,483
2025-09-08	23.230	24.180	23.160	23.980	23.980	10,697,683
2025-09-05	21.960	23.670	21.810	23.460	23.460	11,836,350
2025-09-04	21.900	22.710	21.750	21.920	21.920	10,180,463
2025-09-03	22.220	22.740	21.780	21.790	21.790	9,874,600
2025-09-02	23.550	24.270	21.570	22.560	22.560	21,101,850
2025-09-01	22.650	23.540	22.550	22.920	22.920	8,037,825
2025-08-29	22.920	22.950	22.210	22.450	22.450	6,295,903
2025-08-28	23.560	23.560	22.080	22.820	22.820	9,388,775
2025-08-27	23.700	24.700	23.040	23.130	23.130	11,993,305
2025-08-26	22.430	23.860	22.140	23.620	23.620	15,565,205
2025-08-25	22.700	22.810	22.300	22.540	22.540	6,822,635
2025-08-22	22.170	23.070	22.170	22.410	22.410	6,904,500
2025-08-21	22.640	22.710	22.060	22.200	22.200	4,939,618
2025-08-20	22.700	22.730	22.270	22.660	22.660	6,563,950
2025-08-19	21.800	23.100	21.660	22.750	22.750	14,147,538
2025-08-18	21.790	22.200	21.760	21.850	21.850	7,476,300
2025-08-15	20.990	21.880	20.900	21.770	21.770	7,595,067
2025-08-14	21.610	21.750	20.800	21.020	21.020	8,594,500
2025-08-13	21.860	21.860	21.500	21.750	21.750	4,306,000
2025-08-12	22.010	22.010	21.500	21.700	21.700	4,332,050
2025-08-11	21.750	22.060	21.680	21.920	21.920	5,362,800
2025-08-08	21.820	21.990	21.640	21.740	21.740	4,720,208
2025-08-07	22.160	22.330	21.800	21.910	21.910	7,780,800
2025-08-06	22.380	22.510	21.770	22.190	22.190	13,038,400
2025-08-05	22.110	22.300	21.870	22.080	22.080	6,549,955
2025-08-04	20.760	22.300	20.760	22.160	22.160	10,946,450
2025-08-01	21.200	21.440	20.800	20.900	20.900	6,681,400
2025-07-31	21.400	21.800	21.140	21.200	21.200	4,025,000
2025-07-30	21.640	21.820	21.320	21.520	21.520	3,830,650
2025-07-29	21.830	21.830	21.520	21.640	21.640	3,393,000
2025-07-28	21.760	22.060	21.750	21.840	21.840	5,473,450

← NewerPage 5 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.