Hunan Yujing Machinery Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.210	23.480	20.600	23.350	23.350	11,275,927
2026-10-22	23.600	23.880	22.750	22.760	22.760	5,384,971
2026-10-21	23.760	24.400	23.520	23.600	23.600	4,799,061
2026-10-20	23.280	24.000	22.970	23.610	23.610	4,744,645
2026-10-19	23.290	23.600	22.300	23.180	23.180	5,441,188
2026-10-16	23.980	24.400	23.410	23.670	23.670	6,979,338
2026-10-15	23.880	24.030	23.100	23.400	23.400	6,329,092
2026-10-14	25.890	25.890	24.700	24.730	24.730	5,499,640
2026-10-13	25.310	26.030	24.040	25.800	25.800	9,599,943
2026-10-12	26.100	26.390	25.500	25.570	25.570	8,372,712
2026-10-09	28.360	28.360	25.430	26.250	26.250	19,037,992
2026-10-08	28.280	30.450	27.860	28.250	28.250	12,076,611
2026-09-30	29.060	29.500	28.260	28.280	28.280	6,707,004
2026-09-29	28.800	29.320	28.620	28.760	28.760	5,316,966
2026-09-28	30.950	31.030	28.720	28.980	28.980	8,887,270
2026-09-24	31.290	32.480	31.010	31.050	31.050	8,402,695
2026-09-23	31.220	31.980	30.940	31.580	31.580	8,823,774
2026-09-22	31.100	31.580	30.810	31.200	31.200	8,193,217
2026-09-21	30.560	31.300	30.460	31.060	31.060	7,455,171
2026-09-18	30.440	30.690	29.700	30.320	30.320	6,745,218
2026-09-17	29.500	30.900	29.500	29.880	29.880	7,191,960
2026-09-16	28.740	30.220	28.410	29.710	29.710	8,026,110
2026-09-15	29.120	29.430	28.660	28.730	28.730	6,189,125
2026-09-14	28.980	29.370	28.200	29.120	29.120	5,782,973
2026-09-11	29.690	29.730	27.890	29.180	29.180	8,750,027
2026-09-10	30.880	30.890	29.820	29.940	29.940	8,083,719
2026-09-09	30.570	32.100	30.310	30.920	30.920	12,176,085
2026-09-08	30.980	31.210	30.200	30.310	30.310	8,936,254
2026-09-07	31.290	32.180	30.770	31.020	31.020	10,408,673
2026-09-04	31.950	33.150	30.760	31.000	31.000	11,108,230
2026-09-03	33.190	33.280	31.120	31.850	31.850	13,570,718
2026-09-02	33.000	34.550	32.560	33.050	33.050	13,010,969
2026-09-01	36.400	36.480	33.300	33.380	33.380	15,819,792
2026-08-31	33.290	36.660	32.880	36.320	36.320	14,787,949
2026-08-28	34.520	35.470	33.700	33.810	33.810	11,390,911
2026-08-27	31.740	34.760	31.020	34.650	34.650	14,272,865
2026-08-26	33.000	33.260	31.730	32.310	32.310	8,079,219
2026-08-25	32.130	33.290	31.160	32.720	32.720	7,844,367
2026-08-24	34.000	35.360	31.900	32.690	32.690	12,576,908
2026-08-21	35.000	35.200	33.200	33.960	33.960	12,815,597
2026-08-20	33.380	35.630	32.500	35.330	35.330	13,375,776
2026-08-19	35.320	35.320	32.570	32.730	32.730	10,442,035
2026-08-18	36.710	37.150	35.520	36.160	36.160	10,364,056
2026-08-17	35.350	36.800	34.870	36.510	36.510	11,660,916
2026-08-14	35.090	35.490	33.950	34.910	34.910	10,615,670
2026-08-13	36.820	37.000	34.650	34.650	34.650	14,602,137
2026-08-12	35.000	36.500	34.730	36.210	36.210	15,215,185
2026-08-11	35.780	35.780	33.820	35.000	35.000	14,149,017
2026-08-10	37.090	37.660	34.450	35.190	35.190	29,203,064
2026-08-07	32.910	35.960	32.020	35.960	35.960	15,844,335
2026-08-06	30.220	33.200	30.010	32.690	32.690	13,475,287
2026-08-05	29.100	31.300	29.070	30.930	30.930	9,904,933
2026-08-04	27.530	29.530	26.900	29.090	29.090	9,840,867
2026-08-03	27.220	27.990	26.850	27.200	27.200	10,355,819
2026-07-31	27.190	28.590	27.000	27.010	27.010	9,352,236
2026-07-30	28.230	28.670	25.850	26.240	26.240	11,922,394
2026-07-29	29.110	29.140	27.210	28.260	28.260	12,981,214
2026-07-28	30.900	31.400	28.990	29.230	29.230	9,466,491
2026-07-27	30.190	31.430	29.610	31.430	31.430	9,747,287
2026-07-24	31.510	32.160	30.090	30.230	30.230	8,976,982

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-15	0.5200 CNY
2020-07-14	0.0500 CNY
2019-06-12	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.