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
2023-08-02	33.130	33.370	31.970	31.980	18.539	7,809,216
2023-08-01	33.010	33.450	32.770	33.400	19.362	4,274,010
2023-07-31	32.910	33.940	32.490	33.180	19.235	7,178,084
2023-07-28	34.260	34.260	32.900	33.250	19.275	8,154,760
2023-07-27	35.380	35.700	34.550	34.590	20.052	8,568,256
2023-07-26	34.740	36.030	34.150	35.800	20.754	15,031,921
2023-07-25	34.780	34.940	34.120	34.710	20.122	9,955,757
2023-07-24	34.700	35.560	34.410	34.660	20.093	8,909,938
2023-07-21	35.140	35.870	34.670	35.100	20.348	13,858,133
2023-07-20	36.310	36.400	35.080	35.130	20.365	24,802,685
2023-07-19	32.490	35.770	32.210	35.770	20.736	19,951,408
2023-07-18	32.660	32.660	32.000	32.520	18.852	4,695,433
2023-07-17	32.560	33.100	32.230	32.690	18.951	6,852,267
2023-07-14	33.500	33.550	32.230	32.230	18.684	10,405,507
2023-07-13	33.860	34.470	33.300	33.500	19.420	12,461,111
2023-07-12	33.530	34.140	33.000	33.920	19.664	16,462,215
2023-07-11	32.360	34.300	31.770	34.200	19.826	22,385,611
2023-07-10	30.800	33.690	30.530	32.330	18.742	19,582,846
2023-07-07	31.300	31.300	30.570	30.630	17.756	2,724,499
2023-07-06	31.540	31.600	31.060	31.120	18.041	2,654,922
2023-07-05	31.710	31.980	31.190	31.460	18.238	3,480,996
2023-07-04	31.410	31.970	31.360	31.590	18.313	3,763,082
2023-07-03	31.920	32.510	31.500	31.540	18.284	5,651,623
2023-06-30	31.320	32.220	31.120	31.900	18.493	6,293,987
2023-06-29	30.690	31.440	30.310	31.250	18.116	5,687,387
2023-06-28	30.680	30.810	29.900	30.690	17.791	3,029,706
2023-06-27	30.010	30.990	29.820	30.770	17.838	3,760,986
2023-06-26	30.300	31.000	29.850	30.010	17.397	3,699,937
2023-06-21	30.790	31.560	30.510	30.560	17.716	4,681,857
2023-06-20	30.650	31.150	30.190	30.850	17.884	4,946,653
2023-06-19	30.510	31.300	30.030	30.980	17.959	6,382,834
2023-06-16	29.950	30.390	29.730	30.100	17.449	3,588,167
2023-06-15	28.870	30.200	28.640	29.900	17.333	5,737,666
2023-06-14	29.070	29.340	28.600	28.890	16.748	2,209,715
2023-06-13	29.180	29.480	29.020	29.180	16.916	2,030,335
2023-06-12	28.480	29.360	28.300	29.170	16.910	3,088,415
2023-06-09	28.340	28.580	27.700	28.510	16.527	3,210,574
2023-06-08	28.660	29.210	28.320	28.340	16.429	3,287,176
2023-06-07	29.210	29.440	28.800	28.980	16.800	2,674,364
2023-06-06	30.020	30.110	29.340	29.440	17.067	3,364,350
2023-06-05	30.500	30.650	30.070	30.110	17.455	2,340,325
2023-06-02	30.040	30.780	29.720	30.500	17.681	4,359,600
2023-06-01	30.500	30.880	30.000	30.000	17.391	3,828,002
2023-05-31	30.610	30.970	30.270	30.690	17.791	3,126,525
2023-05-30	30.500	31.100	30.000	30.730	17.814	4,759,481
2023-05-29	31.000	31.380	30.430	30.500	17.681	5,528,294
2023-05-26	32.750	32.870	31.190	31.200	18.087	7,511,526
2023-05-25	31.550	33.360	31.530	32.680	18.945	10,157,704
2023-05-24	30.820	31.960	30.820	31.550	18.290	4,748,038
2023-05-23	31.210	31.760	30.810	31.100	18.029	3,577,934
2023-05-22	30.680	31.440	30.300	31.200	18.087	4,195,041
2023-05-19	30.380	30.840	30.220	30.700	17.797	3,644,383
2023-05-18	30.450	30.990	30.120	30.360	17.600	3,944,808
2023-05-17	29.810	30.960	29.700	30.630	17.756	6,886,766
2023-05-16	29.550	30.030	29.410	29.810	17.281	3,884,008
2023-05-15	28.620	29.700	28.620	29.580	17.148	4,506,349
2023-05-12	29.750	30.130	28.810	28.910	16.759	3,613,218
2023-05-11	29.190	30.190	29.120	29.690	17.211	5,316,963
2023-05-10	28.700	29.590	28.310	29.110	16.875	4,789,583
2023-05-09	29.200	29.380	28.590	28.700	16.638	4,522,085

← NewerPage 14 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.