Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.440	17.440	16.730	16.730	16.663	5,469,385
2025-01-22	16.800	17.250	16.660	16.970	16.902	6,201,795
2025-01-21	16.790	16.930	16.500	16.930	16.862	4,415,400
2025-01-20	16.850	16.900	16.580	16.780	16.713	4,358,600
2025-01-17	16.780	17.060	16.670	16.890	16.822	5,283,650
2025-01-16	16.980	17.030	16.600	16.860	16.793	6,267,150
2025-01-15	17.250	17.250	16.760	16.960	16.892	11,294,922
2025-01-14	15.770	17.250	15.770	17.250	17.181	9,321,872
2025-01-13	15.260	15.930	15.020	15.680	15.617	3,448,600
2025-01-10	15.650	16.470	15.480	15.600	15.538	6,913,600
2025-01-09	15.170	15.800	15.170	15.610	15.548	2,997,800
2025-01-08	15.430	15.650	14.920	15.470	15.408	3,567,200
2025-01-07	14.990	15.540	14.920	15.520	15.458	3,617,000
2025-01-06	15.110	15.190	14.520	14.940	14.880	3,400,800
2025-01-03	16.160	16.200	15.080	15.100	15.040	4,484,600
2025-01-02	16.200	16.500	15.730	15.870	15.807	4,467,400
2024-12-31	16.920	17.010	16.240	16.250	16.185	4,352,600
2024-12-30	16.970	17.070	16.430	16.870	16.803	3,754,800
2024-12-27	17.190	17.420	17.030	17.100	17.032	3,361,200
2024-12-26	16.850	17.370	16.760	17.180	17.111	3,697,450
2024-12-25	17.530	17.530	16.500	16.850	16.783	5,686,795
2024-12-24	17.400	17.850	16.950	17.400	17.330	5,272,142
2024-12-23	18.200	18.260	17.060	17.100	17.032	6,422,300
2024-12-20	18.040	18.520	17.950	18.220	18.147	6,810,800
2024-12-19	17.700	18.210	17.650	18.060	17.988	5,018,350
2024-12-18	18.070	18.160	17.550	17.970	17.898	4,854,300
2024-12-17	18.590	19.060	17.940	18.040	17.968	6,247,500
2024-12-16	18.930	19.010	18.480	18.660	18.585	4,544,500
2024-12-13	19.190	19.500	18.810	18.930	18.854	7,180,709
2024-12-12	19.650	19.770	19.050	19.370	19.293	7,524,300
2024-12-11	19.460	19.990	19.110	19.590	19.512	11,022,450
2024-12-10	19.980	20.350	19.540	19.740	19.661	16,152,924
2024-12-09	19.200	19.930	19.000	19.380	19.302	14,990,300
2024-12-06	19.400	19.680	19.100	19.200	19.123	11,494,300
2024-12-05	18.810	19.530	18.710	19.450	19.372	15,075,757
2024-12-04	19.160	19.420	18.600	18.860	18.785	12,376,547
2024-12-03	18.590	19.380	18.550	19.310	19.233	17,154,713
2024-12-02	18.440	18.900	18.440	18.680	18.605	13,949,714
2024-11-29	17.380	19.220	17.380	18.440	18.366	18,168,892
2024-11-28	17.660	17.860	17.400	17.470	17.400	3,264,600
2024-11-27	17.720	17.720	16.910	17.690	17.619	4,351,900
2024-11-26	17.800	18.090	17.460	17.540	17.470	3,974,044
2024-11-25	17.450	17.870	17.230	17.830	17.759	4,287,333
2024-11-22	18.100	18.250	17.310	17.360	17.291	4,504,250
2024-11-21	18.010	18.220	17.800	18.160	18.087	4,480,944
2024-11-20	17.600	18.200	17.560	18.050	17.978	5,389,850
2024-11-19	17.040	17.650	16.920	17.650	17.579	5,087,733
2024-11-18	17.640	17.820	16.700	16.830	16.763	5,603,000
2024-11-15	17.940	18.170	17.520	17.610	17.540	4,638,300
2024-11-14	18.360	18.590	17.900	17.910	17.838	4,765,350
2024-11-13	18.300	18.470	17.780	18.470	18.396	5,909,800
2024-11-12	18.810	18.960	18.200	18.400	18.326	7,507,984
2024-11-11	18.120	18.750	18.090	18.750	18.675	10,650,253
2024-11-08	18.150	18.860	18.010	18.230	18.157	11,472,759
2024-11-07	17.920	18.050	17.690	18.030	17.958	6,457,902
2024-11-06	18.200	18.390	17.860	17.980	17.908	10,517,193
2024-11-05	17.550	17.980	17.350	17.950	17.878	9,320,019
2024-11-04	16.690	17.590	16.690	17.550	17.480	8,393,300
2024-11-01	17.500	17.500	16.610	16.680	16.613	7,297,025
2024-10-31	17.360	17.650	17.180	17.570	17.500	7,639,924

← NewerPage 8 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.