Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.300	20.500	19.790	19.920	19.840	7,171,300
2025-04-25	20.330	20.730	20.270	20.420	20.338	7,426,350
2025-04-24	20.700	20.990	20.270	20.390	20.308	9,789,766
2025-04-23	20.550	21.100	20.530	20.900	20.816	15,004,500
2025-04-22	19.870	20.780	19.510	20.390	20.308	13,705,800
2025-04-21	19.000	19.910	18.830	19.880	19.800	9,356,400
2025-04-18	19.400	19.660	18.780	19.150	19.073	9,230,500
2025-04-17	19.390	20.050	19.280	19.500	19.422	8,375,650
2025-04-16	20.000	20.210	19.120	19.340	19.263	10,185,403
2025-04-15	19.990	20.280	19.580	20.070	19.990	11,145,749
2025-04-14	19.930	20.300	19.570	19.940	19.860	11,783,149
2025-04-11	18.580	19.900	18.580	19.260	19.183	14,111,450
2025-04-10	18.770	19.550	18.500	18.680	18.605	14,835,300
2025-04-09	17.200	19.470	15.930	18.310	18.237	22,786,550
2025-04-08	18.110	18.900	17.060	17.700	17.629	18,735,142
2025-04-07	19.010	20.930	18.950	18.950	18.874	15,430,496
2025-04-03	20.700	22.000	20.600	21.050	20.966	16,899,450
2025-04-02	20.790	21.600	20.590	21.160	21.075	17,081,588
2025-04-01	20.580	21.000	20.160	20.890	20.806	20,969,800
2025-03-31	19.870	20.830	18.660	20.510	20.428	22,103,956
2025-03-28	19.710	20.540	19.520	19.890	19.810	17,969,652
2025-03-27	20.620	20.740	19.810	19.820	19.741	22,221,738
2025-03-26	19.570	21.270	19.380	20.620	20.538	33,279,777
2025-03-25	19.970	20.690	19.920	19.920	19.840	38,885,147
2025-03-24	22.130	22.130	22.130	22.130	22.041	6,145,400
2025-03-21	25.890	26.980	23.780	24.590	24.492	61,814,339
2025-03-20	24.530	24.530	24.530	24.530	24.432	8,248,985
2025-03-19	22.300	22.300	22.300	22.300	22.211	4,307,497
2025-03-18	19.300	20.270	19.110	20.270	20.189	19,342,220
2025-03-17	18.280	18.430	18.110	18.430	18.356	3,757,450
2025-03-14	18.210	18.410	17.880	18.340	18.267	4,544,772
2025-03-13	18.600	18.680	17.860	18.210	18.137	6,916,950
2025-03-12	18.960	19.050	18.700	18.750	18.675	6,750,150
2025-03-11	18.490	19.080	18.380	18.930	18.854	8,370,200
2025-03-10	18.970	19.030	18.660	18.830	18.755	7,784,350
2025-03-07	18.380	19.450	18.320	19.040	18.964	15,274,472
2025-03-06	18.410	18.650	18.400	18.440	18.366	5,604,000
2025-03-05	18.280	18.430	18.010	18.310	18.237	4,832,750
2025-03-04	17.630	18.310	17.590	18.200	18.127	5,892,800
2025-03-03	17.860	18.230	17.630	17.780	17.709	5,595,409
2025-02-28	18.930	18.930	17.810	17.900	17.828	10,211,147
2025-02-27	18.840	19.280	18.400	19.120	19.044	11,878,702
2025-02-26	18.580	19.450	18.500	18.910	18.834	12,743,974
2025-02-25	17.850	19.200	17.830	18.680	18.605	15,552,343
2025-02-24	18.150	18.320	17.790	18.110	18.038	6,874,000
2025-02-21	18.020	18.150	17.860	18.030	17.958	6,509,150
2025-02-20	18.100	18.160	17.810	18.020	17.948	7,532,750
2025-02-19	17.240	17.970	17.220	17.970	17.898	9,661,322
2025-02-18	17.310	17.800	17.160	17.210	17.141	7,389,100
2025-02-17	17.040	17.330	17.020	17.280	17.211	4,117,400
2025-02-14	17.060	17.430	16.920	17.010	16.942	4,193,400
2025-02-13	17.520	17.550	17.130	17.150	17.081	4,782,973
2025-02-12	17.360	17.630	17.310	17.580	17.510	5,514,900
2025-02-11	17.640	18.130	17.350	17.470	17.400	7,933,300
2025-02-10	17.590	17.750	17.380	17.630	17.559	5,015,600
2025-02-07	17.650	17.800	17.300	17.600	17.530	7,103,393
2025-02-06	17.080	17.630	16.980	17.630	17.559	6,491,250
2025-02-05	16.900	17.220	16.600	17.060	16.992	4,518,200
2025-01-27	17.080	17.220	16.540	16.600	16.534	3,777,893
2025-01-24	16.670	17.100	16.580	17.080	17.012	4,532,800

← NewerPage 7 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.