Hunan Yujing Machinery Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 18.960 | 19.140 | 18.690 | 19.000 | 14.615 | 3,776,496 |
| 2024-07-29 | 18.560 | 19.850 | 18.560 | 19.050 | 14.654 | 6,828,437 |
| 2024-07-26 | 18.210 | 18.750 | 18.210 | 18.660 | 14.354 | 4,505,030 |
| 2024-07-25 | 18.300 | 18.800 | 18.150 | 18.180 | 13.985 | 5,353,336 |
| 2024-07-24 | 18.480 | 18.670 | 18.080 | 18.600 | 14.308 | 5,778,656 |
| 2024-07-23 | 18.780 | 18.850 | 18.320 | 18.340 | 14.108 | 3,777,776 |
| 2024-07-22 | 18.890 | 19.250 | 18.720 | 18.800 | 14.462 | 3,873,481 |
| 2024-07-19 | 18.890 | 19.490 | 18.730 | 18.980 | 14.600 | 4,567,634 |
| 2024-07-18 | 18.580 | 18.970 | 18.110 | 18.890 | 14.531 | 4,877,492 |
| 2024-07-17 | 19.290 | 19.550 | 18.710 | 18.800 | 14.462 | 4,110,678 |
| 2024-07-16 | 19.400 | 19.650 | 18.900 | 19.290 | 14.839 | 4,513,536 |
| 2024-07-15 | 19.850 | 19.980 | 19.350 | 19.450 | 14.962 | 4,537,143 |
| 2024-07-12 | 20.440 | 20.550 | 19.830 | 19.990 | 15.377 | 5,101,337 |
| 2024-07-11 | 19.700 | 20.630 | 19.660 | 20.340 | 15.646 | 8,215,217 |
| 2024-07-10 | 19.410 | 19.930 | 19.310 | 19.410 | 14.931 | 6,232,141 |
| 2024-07-09 | 18.030 | 19.700 | 17.920 | 19.460 | 14.969 | 9,570,603 |
| 2024-07-08 | 18.800 | 18.880 | 18.000 | 18.090 | 13.915 | 4,976,669 |
| 2024-07-05 | 18.900 | 19.070 | 18.430 | 18.940 | 14.569 | 5,197,970 |
| 2024-07-04 | 19.120 | 19.580 | 18.680 | 18.860 | 14.508 | 5,441,675 |
| 2024-07-03 | 19.600 | 19.650 | 18.830 | 19.230 | 14.792 | 7,794,005 |
| 2024-07-02 | 20.760 | 20.760 | 19.500 | 19.660 | 15.123 | 9,018,241 |
| 2024-07-01 | 21.530 | 21.600 | 20.130 | 20.590 | 15.839 | 8,182,209 |
| 2024-06-28 | 20.190 | 21.100 | 20.190 | 20.670 | 15.900 | 8,085,623 |
| 2024-06-27 | 21.180 | 21.330 | 19.960 | 20.430 | 15.715 | 12,276,815 |
| 2024-06-26 | 21.030 | 21.340 | 20.390 | 21.330 | 16.408 | 9,959,027 |
| 2024-06-25 | 21.000 | 21.730 | 20.640 | 21.260 | 16.354 | 14,161,225 |
| 2024-06-24 | 21.940 | 22.460 | 20.710 | 20.950 | 16.115 | 15,794,567 |
| 2024-06-21 | 22.670 | 23.200 | 21.600 | 21.990 | 16.915 | 16,318,994 |
| 2024-06-20 | 22.670 | 23.730 | 22.510 | 22.830 | 17.562 | 20,547,014 |
| 2024-06-19 | 24.000 | 24.750 | 23.020 | 23.160 | 17.815 | 33,367,434 |
| 2024-06-18 | 21.050 | 23.620 | 21.050 | 23.620 | 18.169 | 24,468,020 |
| 2024-06-17 | 20.390 | 22.420 | 20.220 | 21.470 | 16.515 | 23,736,576 |
| 2024-06-14 | 19.720 | 20.980 | 19.700 | 20.380 | 15.677 | 18,512,078 |
| 2024-06-13 | 19.820 | 20.300 | 19.400 | 20.000 | 15.385 | 17,332,359 |
| 2024-06-12 | 17.410 | 19.330 | 17.410 | 19.330 | 14.869 | 6,652,613 |
| 2024-06-11 | 17.510 | 17.570 | 17.100 | 17.570 | 13.515 | 2,174,586 |
| 2024-06-07 | 17.230 | 17.640 | 17.230 | 17.600 | 13.539 | 2,389,489 |
| 2024-06-06 | 17.910 | 18.420 | 16.960 | 17.100 | 13.154 | 3,964,520 |
| 2024-06-05 | 18.510 | 18.590 | 17.910 | 17.920 | 13.785 | 2,635,441 |
| 2024-06-04 | 18.880 | 18.890 | 18.200 | 18.510 | 14.239 | 2,695,722 |
| 2024-06-03 | 18.980 | 19.100 | 18.610 | 18.750 | 14.423 | 2,771,533 |
| 2024-05-31 | 18.980 | 19.190 | 18.810 | 18.990 | 14.608 | 2,265,247 |
| 2024-05-30 | 19.170 | 19.210 | 18.780 | 18.860 | 14.508 | 2,502,926 |
| 2024-05-29 | 18.690 | 19.560 | 18.580 | 19.200 | 14.769 | 4,428,383 |
| 2024-05-28 | 18.550 | 19.030 | 18.340 | 18.820 | 14.477 | 3,316,699 |
| 2024-05-27 | 18.600 | 18.610 | 17.920 | 18.550 | 14.269 | 3,327,667 |
| 2024-05-24 | 18.730 | 19.190 | 18.450 | 18.470 | 14.208 | 3,784,808 |
| 2024-05-23 | 19.500 | 19.500 | 18.750 | 18.950 | 14.577 | 5,166,999 |
| 2024-05-22 | 19.120 | 20.090 | 18.900 | 19.540 | 15.031 | 6,520,146 |
| 2024-05-21 | 18.980 | 19.240 | 18.810 | 18.900 | 14.539 | 2,579,889 |
| 2024-05-20 | 19.100 | 19.300 | 18.880 | 19.160 | 14.739 | 3,558,657 |
| 2024-05-17 | 18.600 | 19.090 | 18.360 | 19.070 | 14.669 | 3,687,845 |
| 2024-05-16 | 18.650 | 18.990 | 18.570 | 18.700 | 14.385 | 2,869,932 |
| 2024-05-15 | 19.500 | 19.500 | 18.630 | 18.720 | 14.400 | 4,547,749 |
| 2024-05-14 | 24.890 | 25.760 | 24.870 | 25.620 | 14.852 | 5,361,665 |
| 2024-05-13 | 25.490 | 25.500 | 24.580 | 24.900 | 14.435 | 4,368,954 |
| 2024-05-10 | 25.860 | 26.000 | 25.320 | 25.500 | 14.783 | 6,522,419 |
| 2024-05-09 | 24.800 | 26.100 | 24.800 | 26.070 | 15.113 | 11,965,206 |
| 2024-05-08 | 25.000 | 25.000 | 24.290 | 24.470 | 14.185 | 4,244,029 |
| 2024-05-07 | 25.590 | 25.720 | 24.910 | 25.030 | 14.510 | 7,235,939 |
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.