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
2023-05-08	29.750	30.050	29.310	29.390	17.038	3,018,209
2023-05-05	29.990	30.100	29.010	29.740	17.240	4,446,406
2023-05-04	30.440	30.980	29.910	29.980	17.380	5,160,698
2023-04-28	40.000	40.680	39.370	39.560	17.641	5,132,851
2023-04-27	39.930	41.370	39.550	40.210	17.931	5,692,646
2023-04-26	38.940	41.490	38.000	40.090	17.877	7,937,664
2023-04-25	40.610	41.060	38.220	38.940	17.365	6,344,402
2023-04-24	41.500	41.500	40.110	40.610	18.109	4,549,582
2023-04-21	42.030	42.870	41.000	41.010	18.288	5,028,493
2023-04-20	42.280	43.110	41.300	42.200	18.818	6,837,402
2023-04-19	43.230	43.380	42.210	42.550	18.974	4,689,274
2023-04-18	43.660	44.090	42.810	43.330	19.322	4,983,307
2023-04-17	43.250	46.250	43.210	43.800	19.532	9,453,201
2023-04-14	43.090	43.730	42.740	43.270	19.295	5,535,818
2023-04-13	45.080	45.280	43.080	43.090	19.215	7,693,155
2023-04-12	46.000	46.480	43.820	45.150	20.134	8,953,765
2023-04-11	47.300	47.630	46.150	46.190	20.597	5,686,268
2023-04-10	48.620	49.000	47.400	47.700	21.271	5,280,720
2023-04-07	48.700	49.580	48.310	48.620	21.681	4,487,192
2023-04-06	47.580	48.600	47.320	48.540	21.645	5,173,655
2023-04-04	49.000	49.100	47.340	47.580	21.217	5,486,229
2023-04-03	48.850	49.150	48.310	49.120	21.904	4,468,194
2023-03-31	48.010	49.360	48.000	48.750	21.739	4,979,704
2023-03-30	47.900	48.200	47.000	48.010	21.409	3,685,351
2023-03-29	48.000	48.580	47.530	47.660	21.253	2,728,674
2023-03-28	48.850	49.000	48.070	48.070	21.436	2,993,353
2023-03-27	48.400	49.110	47.820	48.760	21.743	3,523,109
2023-03-24	48.060	49.000	47.500	48.350	21.561	4,264,431
2023-03-23	48.080	48.480	47.620	47.830	21.329	3,258,179
2023-03-22	48.800	49.380	48.000	48.160	21.476	3,973,742
2023-03-21	48.840	49.290	48.030	48.950	21.828	4,266,932
2023-03-20	47.900	49.160	46.000	48.880	21.797	7,501,267
2023-03-17	48.570	49.200	47.600	47.820	21.324	5,133,576
2023-03-16	50.700	50.890	48.480	48.510	21.632	5,462,238
2023-03-15	50.680	51.980	50.680	50.890	22.693	3,212,892
2023-03-14	51.360	51.920	50.480	50.680	22.600	3,880,561
2023-03-13	52.050	52.300	50.760	51.420	22.930	2,853,450
2023-03-10	53.110	53.210	51.150	51.600	23.010	4,176,492
2023-03-09	53.100	53.400	52.910	53.020	23.643	1,877,903
2023-03-08	53.300	54.050	52.770	53.090	23.674	2,830,729
2023-03-07	54.200	54.530	53.450	53.490	23.853	3,520,727
2023-03-06	53.200	54.790	53.000	54.100	24.125	5,336,341
2023-03-03	53.380	53.650	53.080	53.200	23.723	1,855,381
2023-03-02	53.330	53.860	53.050	53.120	23.688	3,293,107
2023-03-01	54.010	54.030	53.000	53.590	23.897	3,709,017
2023-02-28	53.920	54.250	53.560	54.000	24.080	2,239,076
2023-02-27	53.550	55.100	53.550	53.920	24.045	3,547,348
2023-02-24	55.800	55.880	54.000	54.310	24.218	5,463,719
2023-02-23	55.040	56.140	55.010	55.910	24.932	5,429,138
2023-02-22	55.000	55.700	54.800	55.030	24.539	4,200,754
2023-02-21	55.000	56.450	54.070	55.500	24.749	7,926,655
2023-02-20	55.000	55.260	53.420	54.500	24.303	4,242,035
2023-02-17	53.200	56.110	52.300	55.000	24.526	8,248,676
2023-02-16	54.400	55.000	53.020	53.410	23.817	6,025,714
2023-02-15	55.580	56.040	54.080	54.400	24.258	6,741,626
2023-02-14	56.080	56.700	55.050	55.570	24.780	5,790,384
2023-02-13	56.260	57.400	55.860	56.590	25.235	6,639,314
2023-02-10	56.600	56.890	55.000	55.700	24.838	6,387,711
2023-02-09	56.400	57.280	56.030	56.900	25.373	5,402,458
2023-02-08	57.720	58.000	56.380	56.380	25.141	7,210,619

← NewerPage 15 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.