Yuhuan CNC Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	24.370	24.890	23.660	23.900	23.900	7,064,865
2026-10-21	24.950	25.100	24.370	24.520	24.520	6,967,454
2026-10-20	25.040	25.400	24.390	24.900	24.900	14,779,659
2026-10-19	22.610	25.220	22.200	24.960	24.960	20,573,878
2026-10-16	22.390	24.150	22.100	22.930	22.930	16,244,300
2026-10-15	22.420	22.750	21.810	21.950	21.950	5,356,900
2026-10-14	23.950	23.990	23.300	23.360	23.360	3,956,867
2026-10-13	23.500	24.370	22.410	24.000	24.000	6,462,167
2026-10-12	24.900	24.950	24.030	24.080	24.080	6,587,100
2026-10-09	27.000	27.020	24.350	25.150	25.150	10,924,805
2026-10-08	27.820	28.290	26.770	27.060	27.060	4,497,930
2026-09-30	28.990	29.080	27.900	27.970	27.970	4,173,328
2026-09-29	29.190	29.290	28.420	28.620	28.620	4,324,793
2026-09-28	29.940	30.950	28.690	29.310	29.310	8,294,125
2026-09-24	30.590	30.940	29.890	29.990	29.990	5,390,402
2026-09-23	31.260	31.260	30.560	30.670	30.670	6,127,550
2026-09-22	31.830	31.880	30.980	31.100	31.100	7,510,654
2026-09-21	30.900	31.770	30.900	31.500	31.500	9,132,325
2026-09-18	30.920	31.400	30.400	30.760	30.760	15,469,615
2026-09-17	28.760	30.910	28.760	30.770	30.770	23,184,355
2026-09-16	26.160	28.950	26.000	28.950	28.950	16,298,315
2026-09-15	26.750	27.050	26.260	26.320	26.320	6,942,265
2026-09-14	26.010	27.600	25.450	27.080	27.080	8,621,950
2026-09-11	26.280	26.600	25.280	26.180	26.180	8,490,355
2026-09-10	27.700	27.700	26.800	26.800	26.800	8,394,218
2026-09-09	28.240	28.750	27.640	27.840	27.840	8,519,201
2026-09-08	28.100	29.490	27.710	28.340	28.340	13,632,392
2026-09-07	27.030	28.450	26.800	28.360	28.360	13,354,525
2026-09-04	28.590	29.000	27.050	27.240	27.240	15,695,568
2026-09-03	29.140	29.310	28.000	28.470	28.470	12,323,605
2026-09-02	29.890	29.960	29.010	29.030	29.030	12,202,269
2026-09-01	31.790	31.790	29.880	30.200	30.200	20,907,637
2026-08-31	28.300	31.850	28.000	31.850	31.850	15,849,818
2026-08-28	29.000	30.940	28.660	28.950	28.950	21,430,324
2026-08-27	29.490	29.770	28.900	29.220	29.220	18,088,996
2026-08-26	31.030	31.170	29.400	29.900	29.900	15,350,888
2026-08-25	32.100	32.350	30.600	31.040	31.040	19,696,436
2026-08-24	34.240	34.490	31.000	32.680	32.680	29,279,859
2026-08-21	31.700	33.740	30.760	33.740	33.740	26,529,408
2026-08-20	27.880	30.670	27.500	30.670	30.670	21,599,691
2026-08-19	28.580	29.300	27.340	27.880	27.880	12,602,593
2026-08-18	29.160	30.730	28.700	29.790	29.790	18,179,201
2026-08-17	29.990	32.210	29.290	29.450	29.450	20,639,594
2026-08-14	28.310	29.490	28.050	29.280	29.280	11,779,043
2026-08-13	29.490	29.490	28.180	28.190	28.190	10,553,607
2026-08-12	27.990	29.350	27.580	28.960	28.960	12,479,440
2026-08-11	29.100	29.350	27.010	28.150	28.150	16,156,540
2026-08-10	28.100	29.170	27.590	29.100	29.100	17,337,244
2026-08-07	27.400	28.100	26.310	27.680	27.680	15,337,485
2026-08-06	26.150	28.150	26.100	27.390	27.390	18,063,500
2026-08-05	24.900	26.350	24.750	26.150	26.150	12,262,218
2026-08-04	23.800	25.190	23.380	24.780	24.780	15,386,806
2026-08-03	23.510	24.160	23.030	23.430	23.430	11,178,167
2026-07-31	23.450	24.570	23.100	23.710	23.710	18,539,863
2026-07-30	26.190	26.500	22.820	23.100	23.100	27,856,699
2026-07-29	23.310	25.250	23.310	25.250	25.250	3,750,400
2026-07-28	23.700	24.330	22.750	22.950	22.950	8,978,192
2026-07-27	23.160	23.860	22.850	23.860	23.860	7,802,191
2026-07-24	23.280	23.940	22.930	23.140	23.140	7,282,000
2026-07-23	23.000	24.100	22.690	23.590	23.590	8,184,111

Page 1 of 5 · 243 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.