Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.640	22.200	21.500	21.700	21.700	4,989,400
2025-07-24	21.740	21.900	21.440	21.540	21.540	4,956,650
2025-07-23	21.820	21.990	21.470	21.740	21.740	4,970,400
2025-07-22	22.110	22.400	21.770	21.870	21.870	7,549,997
2025-07-21	22.360	22.380	21.730	22.150	22.150	10,749,853
2025-07-18	21.000	22.100	20.900	21.970	21.970	21,226,050
2025-07-17	20.120	21.050	19.980	20.980	20.980	13,863,730
2025-07-16	20.100	20.290	19.960	20.120	20.120	4,478,937
2025-07-15	20.200	20.270	19.890	20.040	20.040	6,114,280
2025-07-14	20.020	20.350	19.880	20.350	20.350	7,201,750
2025-07-11	19.850	20.070	19.740	19.950	19.950	4,711,700
2025-07-10	19.920	20.150	19.650	19.880	19.880	4,975,500
2025-07-09	19.760	20.100	19.720	19.800	19.800	5,719,195
2025-07-08	19.500	19.770	19.500	19.740	19.740	4,112,895
2025-07-07	19.450	19.690	19.330	19.620	19.620	4,195,650
2025-07-04	20.320	20.320	19.470	19.520	19.520	11,606,800
2025-07-03	19.450	20.740	19.320	20.330	20.330	12,125,799
2025-07-02	19.560	19.560	19.250	19.390	19.390	2,589,550
2025-07-01	19.670	19.670	19.340	19.560	19.560	3,184,800
2025-06-30	19.400	19.630	19.330	19.590	19.590	3,352,200
2025-06-27	19.290	19.480	19.180	19.340	19.340	4,029,095
2025-06-26	19.350	19.570	19.280	19.300	19.300	4,292,002
2025-06-25	19.130	19.410	19.130	19.370	19.370	3,382,295
2025-06-24	18.900	19.290	18.730	19.210	19.210	3,912,450
2025-06-23	18.200	18.790	18.200	18.730	18.730	2,669,200
2025-06-20	18.520	18.710	18.310	18.400	18.400	2,619,300
2025-06-19	18.900	18.970	18.450	18.480	18.480	3,278,200
2025-06-18	18.820	18.890	18.550	18.840	18.840	2,720,800
2025-06-17	19.010	19.040	18.720	18.830	18.830	2,699,488
2025-06-16	18.750	19.080	18.680	18.940	18.940	2,655,000
2025-06-13	19.540	19.550	18.700	18.780	18.780	5,638,902
2025-06-12	20.070	20.070	19.580	19.650	19.650	3,156,500
2025-06-11	19.910	20.380	19.910	19.980	19.980	4,241,800
2025-06-10	20.270	20.270	19.670	19.910	19.910	4,600,000
2025-06-09	20.000	20.260	19.950	20.200	20.200	4,346,300
2025-06-06	19.790	20.180	19.460	19.990	19.910	6,916,106
2025-06-05	19.680	19.830	19.460	19.750	19.671	3,878,399
2025-06-04	19.620	19.690	19.460	19.680	19.601	3,835,308
2025-06-03	19.700	19.840	19.500	19.550	19.472	3,582,450
2025-05-30	20.450	20.450	19.700	19.750	19.671	5,241,400
2025-05-29	20.170	20.750	20.100	20.450	20.368	5,505,600
2025-05-28	20.450	20.450	19.970	20.120	20.040	3,743,000
2025-05-27	20.290	20.540	19.990	20.360	20.279	3,965,100
2025-05-26	19.950	20.380	19.860	20.210	20.129	3,876,500
2025-05-23	20.780	20.780	19.880	19.960	19.880	6,067,400
2025-05-22	20.750	21.030	20.510	20.570	20.488	3,716,750
2025-05-21	21.160	21.300	20.610	20.840	20.757	6,487,600
2025-05-20	21.620	21.650	21.080	21.330	21.245	5,687,100
2025-05-19	21.980	21.980	21.100	21.610	21.524	7,173,700
2025-05-16	21.270	22.550	21.270	22.040	21.952	9,115,474
2025-05-15	21.740	21.900	21.120	21.450	21.364	6,974,100
2025-05-14	21.990	22.880	21.670	21.740	21.653	10,818,950
2025-05-13	22.350	22.780	21.710	21.990	21.902	11,315,850
2025-05-12	21.900	22.270	21.510	22.040	21.952	10,281,352
2025-05-09	21.910	21.970	21.350	21.700	21.613	10,237,600
2025-05-08	21.230	21.880	21.110	21.550	21.464	9,167,250
2025-05-07	21.680	21.680	20.900	21.280	21.195	9,872,200
2025-05-06	20.850	21.510	20.850	21.400	21.314	9,391,800
2025-04-30	20.590	21.070	20.360	20.810	20.727	8,027,800
2025-04-29	19.880	20.630	19.740	20.410	20.328	7,046,909

← NewerPage 6 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.