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
2024-01-26	23.500	23.720	23.030	23.300	13.507	2,366,084
2024-01-25	23.190	23.730	22.810	23.590	13.675	3,105,307
2024-01-24	23.550	23.690	22.380	23.200	13.449	3,247,402
2024-01-23	23.280	23.760	22.580	23.410	13.571	3,211,980
2024-01-22	25.050	25.060	22.550	23.500	13.623	5,260,948
2024-01-19	25.980	26.310	25.050	25.050	14.522	3,385,509
2024-01-18	25.390	26.040	25.300	25.970	15.055	3,753,042
2024-01-17	26.600	26.640	25.780	25.790	14.951	3,896,007
2024-01-16	26.660	27.050	26.160	26.690	15.472	3,268,451
2024-01-15	27.320	27.420	26.410	26.640	15.443	5,775,490
2024-01-12	26.800	28.260	26.620	27.480	15.930	6,752,868
2024-01-11	25.950	26.790	25.840	26.730	15.496	3,197,804
2024-01-10	26.400	26.610	25.790	26.040	15.096	2,740,385
2024-01-09	25.800	26.950	25.790	26.390	15.299	4,315,529
2024-01-08	26.480	26.600	25.790	25.800	14.956	3,280,210
2024-01-05	27.380	27.590	26.210	26.290	15.241	3,177,816
2024-01-04	27.280	27.630	27.150	27.210	15.774	1,956,683
2024-01-03	27.580	27.710	27.180	27.500	15.942	2,895,351
2024-01-02	27.950	28.000	27.530	27.630	16.017	2,530,119
2023-12-29	27.900	28.270	27.470	27.970	16.214	5,627,209
2023-12-28	25.920	27.930	25.790	27.700	16.058	8,338,265
2023-12-27	26.120	26.180	25.610	26.020	15.084	1,936,785
2023-12-26	26.770	26.770	26.090	26.120	15.142	3,243,542
2023-12-25	26.660	27.170	26.220	26.980	15.641	2,908,092
2023-12-22	26.930	27.100	26.450	26.660	15.455	3,005,805
2023-12-21	26.520	27.350	26.000	27.020	15.664	3,820,114
2023-12-20	26.670	27.190	26.480	26.520	15.374	2,892,198
2023-12-19	25.960	26.590	25.840	26.480	15.351	2,246,327
2023-12-18	26.580	26.730	25.910	26.080	15.119	3,476,242
2023-12-15	26.600	27.150	26.560	26.830	15.554	3,339,406
2023-12-14	26.700	27.000	26.500	26.520	15.374	2,989,525
2023-12-13	26.650	27.100	26.250	26.720	15.490	4,658,119
2023-12-12	26.300	26.540	26.100	26.420	15.316	2,723,418
2023-12-11	26.390	26.450	25.820	26.400	15.304	3,020,418
2023-12-08	27.000	27.190	26.320	26.410	15.310	4,452,981
2023-12-07	26.810	27.290	26.560	26.970	15.635	4,919,246
2023-12-06	27.520	28.280	26.790	26.880	15.583	7,899,945
2023-12-05	28.500	28.690	27.490	27.520	15.954	5,126,893
2023-12-04	29.080	29.080	28.460	28.490	16.516	3,671,981
2023-12-01	29.340	29.340	28.600	28.930	16.771	5,898,356
2023-11-30	29.500	30.050	28.680	29.150	16.898	10,877,818
2023-11-29	28.620	30.890	28.620	30.140	17.472	19,712,878
2023-11-28	26.750	28.880	26.750	28.390	16.458	8,054,411
2023-11-27	27.050	27.350	26.820	27.100	15.710	2,910,991
2023-11-24	27.380	27.620	27.070	27.140	15.733	2,796,843
2023-11-23	27.050	27.690	27.050	27.580	15.988	2,913,360
2023-11-22	27.700	27.960	27.160	27.200	15.768	3,820,971
2023-11-21	28.210	28.520	27.800	27.880	16.162	5,102,067
2023-11-20	27.620	28.370	27.580	28.350	16.435	5,928,246
2023-11-17	27.540	27.880	27.500	27.760	16.093	3,516,430
2023-11-16	27.680	27.980	27.540	27.570	15.983	3,859,861
2023-11-15	28.190	28.260	27.860	27.950	16.203	5,132,756
2023-11-14	28.010	28.270	27.740	28.040	16.255	6,044,095
2023-11-13	28.300	28.390	27.700	28.020	16.243	7,156,137
2023-11-10	28.160	28.730	27.600	28.070	16.272	14,378,879
2023-11-09	26.650	29.320	26.580	29.100	16.869	21,541,992
2023-11-08	26.480	27.050	26.450	26.650	15.449	3,248,070
2023-11-07	26.540	26.630	26.100	26.530	15.380	3,494,031
2023-11-06	25.860	26.590	25.800	26.550	15.391	4,065,599
2023-11-03	25.040	25.900	25.040	25.630	14.858	3,384,716

← NewerPage 12 of 21 · 1,212 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.