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
2023-11-02	25.550	25.830	25.030	25.040	14.516	2,367,064
2023-11-01	25.690	25.840	25.400	25.540	14.806	1,981,964
2023-10-31	25.930	26.180	25.350	25.500	14.783	3,113,706
2023-10-30	25.480	25.980	25.400	25.900	15.014	3,555,849
2023-10-27	25.670	25.900	25.110	25.790	14.951	3,801,028
2023-10-26	25.610	25.830	25.000	25.670	14.881	2,516,567
2023-10-25	25.400	26.070	25.400	25.800	14.956	3,142,598
2023-10-24	24.630	25.520	24.630	25.310	14.672	3,575,372
2023-10-23	25.540	26.000	24.400	24.600	14.261	3,817,287
2023-10-20	25.900	26.530	25.850	25.960	15.049	2,243,441
2023-10-19	26.250	26.350	25.880	26.200	15.188	3,287,624
2023-10-18	27.640	27.640	26.200	26.380	15.293	3,158,677
2023-10-17	27.600	27.600	27.090	27.380	15.872	2,027,391
2023-10-16	28.080	28.300	27.250	27.640	16.023	3,038,501
2023-10-13	28.720	28.720	28.100	28.280	16.394	2,452,663
2023-10-12	28.490	28.830	28.250	28.740	16.661	2,264,532
2023-10-11	28.490	28.750	28.150	28.400	16.464	1,697,439
2023-10-10	28.830	28.980	28.240	28.460	16.498	2,200,410
2023-10-09	28.600	28.710	28.270	28.570	16.562	2,210,738
2023-09-28	29.020	29.290	28.570	28.650	16.609	2,827,361
2023-09-27	28.410	29.300	28.410	29.050	16.840	4,180,046
2023-09-26	28.000	28.990	27.860	28.610	16.585	4,004,624
2023-09-25	27.820	28.510	27.820	28.150	16.319	2,603,833
2023-09-22	27.280	27.940	27.060	27.820	16.127	2,573,548
2023-09-21	28.050	28.100	27.100	27.500	15.942	3,328,150
2023-09-20	28.030	28.330	27.930	28.020	16.243	1,967,356
2023-09-19	28.640	28.790	28.060	28.300	16.406	2,345,277
2023-09-18	28.240	28.960	27.980	28.600	16.580	2,758,164
2023-09-15	28.650	29.270	28.270	28.300	16.406	2,111,120
2023-09-14	28.860	29.020	28.470	28.600	16.580	1,808,114
2023-09-13	29.770	29.900	28.750	28.870	16.736	3,208,414
2023-09-12	29.730	30.150	29.600	29.900	17.333	2,009,207
2023-09-11	29.490	30.040	29.140	29.870	17.316	2,512,666
2023-09-08	29.160	29.730	29.070	29.470	17.084	1,991,661
2023-09-07	29.980	30.360	29.320	29.330	17.003	3,073,687
2023-09-06	29.500	30.170	29.490	30.160	17.484	3,202,468
2023-09-05	29.660	30.270	29.450	29.830	17.293	3,776,930
2023-09-04	29.040	29.720	28.900	29.690	17.211	3,101,570
2023-09-01	29.250	29.400	28.890	29.010	16.817	1,746,493
2023-08-31	29.220	29.370	28.800	29.250	16.956	2,364,343
2023-08-30	28.980	29.590	28.710	29.230	16.945	3,608,719
2023-08-29	28.100	29.090	27.800	29.000	16.812	4,174,666
2023-08-28	29.540	29.880	27.740	28.200	16.348	4,474,719
2023-08-25	28.570	28.590	27.850	28.200	16.348	2,793,367
2023-08-24	29.150	29.240	28.350	28.600	16.580	2,894,334
2023-08-23	29.260	29.260	28.590	28.980	16.800	1,988,981
2023-08-22	29.250	29.610	28.800	29.260	16.962	2,827,275
2023-08-21	30.090	30.210	29.230	29.230	16.945	3,132,675
2023-08-18	30.290	30.750	29.900	30.070	17.432	2,400,781
2023-08-17	30.000	30.660	29.800	30.420	17.635	2,619,493
2023-08-16	30.610	31.110	30.110	30.120	17.461	2,583,641
2023-08-15	31.100	31.600	30.000	30.810	17.861	4,078,985
2023-08-14	30.110	31.090	29.000	31.090	18.023	5,532,177
2023-08-11	31.980	32.150	30.600	30.610	17.745	2,997,747
2023-08-10	31.870	32.160	31.660	31.960	18.527	1,857,538
2023-08-09	32.500	32.500	31.740	31.870	18.475	2,817,187
2023-08-08	32.000	32.410	31.790	32.380	18.771	3,971,145
2023-08-07	31.700	32.280	31.600	31.960	18.527	3,624,554
2023-08-04	31.500	31.980	31.390	31.800	18.435	3,959,860
2023-08-03	32.290	32.480	31.390	31.600	18.319	6,355,615

← NewerPage 13 of 21 · 1,220 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.