Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.080	17.730	17.080	17.410	17.340	5,607,242
2024-10-29	17.610	17.760	17.200	17.220	17.151	6,559,536
2024-10-28	17.400	17.660	17.250	17.620	17.550	7,468,688
2024-10-25	17.290	17.530	17.280	17.400	17.330	6,113,954
2024-10-24	17.280	17.620	17.130	17.300	17.231	5,490,102
2024-10-23	17.470	17.670	17.210	17.360	17.291	7,737,795
2024-10-22	17.240	17.560	17.130	17.440	17.370	8,396,445
2024-10-21	16.870	17.400	16.810	17.130	17.061	10,583,550
2024-10-18	16.580	17.340	16.560	17.160	17.091	6,946,700
2024-10-17	16.750	17.130	16.650	16.660	16.593	5,519,950
2024-10-16	16.490	16.950	16.400	16.670	16.603	4,180,900
2024-10-15	17.100	17.330	16.730	16.750	16.683	7,918,002
2024-10-14	16.690	17.560	16.300	17.330	17.261	8,795,152
2024-10-11	17.340	17.430	16.450	16.570	16.504	7,047,311
2024-10-10	18.500	18.980	17.530	17.590	17.520	13,984,603
2024-10-09	18.560	20.350	17.200	19.100	19.024	19,274,658
2024-10-08	19.460	19.470	17.550	18.900	18.824	15,912,478
2024-09-30	17.010	17.800	16.320	17.780	17.709	15,219,658
2024-09-27	15.480	16.680	15.340	16.250	16.185	10,314,308
2024-09-26	14.940	15.290	14.810	15.290	15.229	6,633,087
2024-09-25	14.810	15.240	14.710	14.900	14.840	6,326,173
2024-09-24	14.520	14.780	14.230	14.770	14.711	4,958,380
2024-09-23	14.260	14.480	14.200	14.430	14.372	2,145,650
2024-09-20	14.340	14.420	14.160	14.340	14.283	2,371,099
2024-09-19	14.160	14.420	13.910	14.300	14.243	3,347,000
2024-09-18	14.350	14.350	13.820	14.040	13.984	2,863,700
2024-09-13	14.540	14.630	14.180	14.220	14.163	2,538,400
2024-09-12	15.000	15.110	14.500	14.550	14.492	3,644,340
2024-09-11	15.140	15.140	14.900	14.950	14.890	1,957,800
2024-09-10	15.030	15.230	14.760	15.150	15.089	2,632,100
2024-09-09	14.820	15.160	14.740	15.080	15.020	2,617,200
2024-09-06	15.560	15.600	14.970	15.010	14.950	4,229,209
2024-09-05	15.500	15.650	15.410	15.550	15.488	3,456,479
2024-09-04	15.450	15.710	15.400	15.530	15.468	4,281,073
2024-09-03	15.800	15.840	15.440	15.610	15.548	6,427,823
2024-09-02	15.430	16.060	15.430	15.600	15.538	10,920,034
2024-08-30	15.410	15.990	15.160	15.590	15.528	14,927,247
2024-08-29	14.000	15.490	13.900	15.490	15.428	11,495,648
2024-08-28	14.000	14.390	13.960	14.080	14.024	2,098,700
2024-08-27	14.360	14.640	14.070	14.080	14.024	2,654,400
2024-08-26	14.180	15.330	14.010	14.510	14.452	4,260,934
2024-08-23	14.150	14.210	13.900	13.980	13.924	1,987,300
2024-08-22	14.710	14.740	14.090	14.160	14.103	3,197,306
2024-08-21	14.650	14.850	14.610	14.710	14.651	1,498,700
2024-08-20	14.810	14.930	14.590	14.690	14.631	1,714,256
2024-08-19	15.050	15.210	14.800	14.810	14.751	2,445,330
2024-08-16	15.000	15.300	14.980	15.010	14.950	2,354,300
2024-08-15	14.810	15.200	14.670	15.030	14.970	2,298,100
2024-08-14	14.900	15.060	14.900	14.910	14.850	1,465,500
2024-08-13	15.040	15.100	14.780	15.000	14.940	2,218,850
2024-08-12	15.370	15.370	14.950	15.040	14.980	2,736,000
2024-08-09	15.410	15.690	15.300	15.370	15.309	4,177,750
2024-08-08	15.170	15.840	14.830	15.470	15.408	6,243,741
2024-08-07	15.390	15.600	15.270	15.300	15.239	2,614,400
2024-08-06	15.200	15.360	15.100	15.310	15.249	2,750,816
2024-08-05	15.500	15.730	14.960	14.970	14.910	4,624,803
2024-08-02	15.880	16.160	15.640	15.670	15.607	4,197,561
2024-08-01	16.160	16.280	16.030	16.080	16.016	4,399,600
2024-07-31	15.600	16.160	15.520	16.160	16.095	5,962,450
2024-07-30	15.600	15.730	15.280	15.560	15.498	3,410,650

← NewerPage 9 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.