Hunan Yujing Machinery Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 25.370 | 25.700 | 25.050 | 25.340 | 14.690 | 5,560,461 |
| 2024-04-30 | 25.170 | 25.170 | 24.620 | 24.810 | 14.383 | 4,413,992 |
| 2024-04-29 | 25.300 | 25.470 | 25.080 | 25.170 | 14.591 | 6,049,696 |
| 2024-04-26 | 24.600 | 25.300 | 24.460 | 25.180 | 14.597 | 7,044,388 |
| 2024-04-25 | 24.630 | 25.250 | 24.310 | 24.990 | 14.487 | 7,951,997 |
| 2024-04-24 | 22.900 | 24.260 | 22.900 | 24.200 | 14.029 | 5,147,256 |
| 2024-04-23 | 22.610 | 23.490 | 22.610 | 23.090 | 13.385 | 3,760,337 |
| 2024-04-22 | 22.300 | 22.910 | 21.880 | 22.610 | 13.107 | 3,191,818 |
| 2024-04-19 | 22.900 | 22.980 | 22.410 | 22.690 | 13.154 | 4,004,453 |
| 2024-04-18 | 23.500 | 23.700 | 22.800 | 22.900 | 13.275 | 6,542,248 |
| 2024-04-17 | 21.990 | 23.230 | 21.990 | 23.230 | 13.467 | 5,632,229 |
| 2024-04-16 | 22.770 | 22.770 | 21.110 | 21.120 | 12.243 | 9,229,360 |
| 2024-04-15 | 24.910 | 25.800 | 23.100 | 23.450 | 13.594 | 10,302,338 |
| 2024-04-12 | 24.000 | 25.500 | 23.650 | 24.990 | 14.487 | 11,833,511 |
| 2024-04-11 | 23.990 | 24.800 | 23.680 | 24.000 | 13.913 | 6,649,626 |
| 2024-04-10 | 24.260 | 25.980 | 24.160 | 24.300 | 14.087 | 10,551,479 |
| 2024-04-09 | 23.670 | 24.280 | 23.500 | 23.990 | 13.907 | 3,220,869 |
| 2024-04-08 | 24.100 | 24.150 | 23.370 | 23.400 | 13.565 | 3,416,067 |
| 2024-04-03 | 24.510 | 24.660 | 23.910 | 24.210 | 14.035 | 3,698,534 |
| 2024-04-02 | 25.290 | 25.380 | 24.510 | 24.660 | 14.296 | 4,706,749 |
| 2024-04-01 | 25.000 | 25.390 | 24.910 | 25.370 | 14.707 | 4,293,940 |
| 2024-03-29 | 24.900 | 25.110 | 24.620 | 24.780 | 14.365 | 1,734,970 |
| 2024-03-28 | 24.800 | 25.370 | 24.630 | 24.970 | 14.475 | 6,178,836 |
| 2024-03-27 | 25.660 | 25.660 | 24.820 | 24.830 | 14.394 | 5,432,371 |
| 2024-03-26 | 25.160 | 26.110 | 25.100 | 25.660 | 14.875 | 6,595,049 |
| 2024-03-25 | 26.520 | 26.700 | 25.010 | 25.180 | 14.597 | 7,953,293 |
| 2024-03-22 | 27.080 | 27.120 | 26.220 | 26.490 | 15.357 | 6,027,253 |
| 2024-03-21 | 27.520 | 27.670 | 26.900 | 27.070 | 15.693 | 6,689,662 |
| 2024-03-20 | 27.200 | 27.850 | 27.080 | 27.520 | 15.954 | 6,774,336 |
| 2024-03-19 | 27.790 | 28.900 | 27.500 | 27.530 | 15.959 | 10,913,414 |
| 2024-03-18 | 27.510 | 27.940 | 27.420 | 27.740 | 16.081 | 5,325,139 |
| 2024-03-15 | 27.440 | 27.590 | 27.120 | 27.430 | 15.901 | 3,588,466 |
| 2024-03-14 | 27.300 | 27.740 | 26.960 | 27.450 | 15.913 | 4,171,511 |
| 2024-03-13 | 27.200 | 27.720 | 27.130 | 27.580 | 15.988 | 5,754,314 |
| 2024-03-12 | 27.480 | 27.890 | 27.080 | 27.470 | 15.925 | 7,502,467 |
| 2024-03-11 | 27.700 | 27.730 | 26.910 | 27.310 | 15.832 | 8,360,832 |
| 2024-03-08 | 27.650 | 28.480 | 26.950 | 27.940 | 16.197 | 12,688,621 |
| 2024-03-07 | 27.810 | 30.900 | 27.780 | 27.930 | 16.191 | 18,517,052 |
| 2024-03-06 | 26.910 | 28.280 | 26.380 | 28.130 | 16.307 | 13,187,457 |
| 2024-03-05 | 26.340 | 27.990 | 25.790 | 27.230 | 15.785 | 14,708,656 |
| 2024-03-04 | 26.740 | 28.000 | 26.150 | 26.580 | 15.409 | 19,111,537 |
| 2024-03-01 | 25.290 | 26.250 | 24.800 | 26.250 | 15.217 | 15,129,518 |
| 2024-02-29 | 21.300 | 23.860 | 21.100 | 23.860 | 13.832 | 16,926,314 |
| 2024-02-28 | 24.060 | 24.670 | 21.670 | 21.690 | 12.574 | 13,952,406 |
| 2024-02-27 | 23.780 | 24.220 | 23.350 | 24.080 | 13.959 | 9,736,787 |
| 2024-02-26 | 24.900 | 25.080 | 23.510 | 23.950 | 13.884 | 17,375,618 |
| 2024-02-23 | 21.380 | 23.510 | 21.380 | 23.510 | 13.629 | 17,687,869 |
| 2024-02-22 | 19.680 | 21.490 | 19.610 | 21.370 | 12.388 | 11,086,766 |
| 2024-02-21 | 18.400 | 20.480 | 18.300 | 19.600 | 11.362 | 8,842,720 |
| 2024-02-20 | 18.280 | 18.850 | 17.970 | 18.640 | 10.806 | 4,997,847 |
| 2024-02-19 | 17.770 | 18.500 | 17.770 | 18.390 | 10.661 | 5,951,613 |
| 2024-02-08 | 16.200 | 17.700 | 16.130 | 17.570 | 10.185 | 6,929,753 |
| 2024-02-07 | 16.450 | 17.180 | 15.980 | 16.180 | 9.380 | 6,791,613 |
| 2024-02-06 | 15.400 | 17.100 | 14.850 | 16.450 | 9.536 | 7,585,690 |
| 2024-02-05 | 17.990 | 18.130 | 16.500 | 16.500 | 9.565 | 6,787,006 |
| 2024-02-02 | 19.990 | 20.270 | 17.920 | 18.330 | 10.626 | 6,344,704 |
| 2024-02-01 | 19.900 | 20.240 | 19.550 | 19.910 | 11.542 | 3,027,155 |
| 2024-01-31 | 21.030 | 21.350 | 19.670 | 19.810 | 11.484 | 3,754,794 |
| 2024-01-30 | 22.100 | 22.260 | 21.040 | 21.040 | 12.197 | 2,621,024 |
| 2024-01-29 | 23.300 | 23.440 | 21.770 | 22.150 | 12.841 | 3,846,524 |
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.