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
2023-02-07	57.400	58.310	57.400	57.720	25.739	6,110,298
2023-02-06	57.150	58.080	57.010	57.620	25.694	4,258,840
2023-02-03	58.300	58.300	57.080	57.720	25.739	7,244,049
2023-02-02	59.000	59.690	58.200	58.510	26.091	10,345,659
2023-02-01	60.200	60.280	58.140	59.300	26.444	14,288,789
2023-01-31	58.850	60.400	58.500	60.200	26.845	10,830,028
2023-01-30	59.600	59.600	58.200	58.890	26.261	8,039,359
2023-01-20	57.500	58.500	57.290	58.430	26.056	6,799,152
2023-01-19	57.000	58.040	55.000	57.240	25.525	5,872,655
2023-01-18	58.680	58.880	57.010	57.050	25.440	6,462,247
2023-01-17	58.400	59.400	57.770	58.200	25.953	6,651,459
2023-01-16	58.000	59.000	57.630	58.560	26.114	7,866,791
2023-01-13	59.280	60.100	57.610	58.620	26.140	10,755,666
2023-01-12	61.060	61.100	59.330	59.810	26.671	12,199,143
2023-01-11	64.190	64.240	60.510	61.060	27.228	18,891,249
2023-01-10	58.710	64.320	58.700	64.320	28.682	10,121,387
2023-01-09	58.770	59.500	57.030	58.470	26.073	7,998,116
2023-01-06	57.470	60.500	57.300	58.930	26.279	12,968,992
2023-01-05	56.980	58.200	56.650	57.710	25.735	7,327,434
2023-01-04	58.000	58.800	56.730	57.400	25.596	6,189,133
2023-01-03	55.800	58.390	55.200	57.890	25.815	7,252,516
2022-12-30	57.480	57.840	55.920	56.030	24.985	5,209,833
2022-12-29	58.710	58.980	56.870	57.000	25.418	7,266,808
2022-12-28	59.170	59.490	57.000	58.700	26.176	11,903,306
2022-12-27	58.000	59.780	56.340	58.880	26.256	18,007,666
2022-12-26	50.540	55.550	50.500	55.550	24.771	6,068,581
2022-12-23	51.000	51.480	50.000	50.500	22.519	5,829,739
2022-12-22	54.450	54.570	51.400	51.740	23.072	7,456,991
2022-12-21	57.350	57.470	53.800	54.210	24.174	8,264,593
2022-12-20	56.000	57.290	55.370	56.740	25.302	7,515,058
2022-12-19	57.200	57.640	55.720	56.040	24.990	7,453,322
2022-12-16	60.000	60.740	55.700	56.040	24.990	12,560,470
2022-12-15	61.490	63.000	59.810	60.200	26.845	11,398,914
2022-12-14	61.000	63.250	59.070	61.450	27.402	15,160,741
2022-12-13	60.190	62.840	60.190	61.200	27.291	21,416,391
2022-12-12	53.870	59.260	52.880	59.260	26.426	14,499,969
2022-12-09	54.500	55.400	53.700	53.870	24.022	6,747,345
2022-12-08	55.610	56.150	54.670	54.920	24.490	6,299,383
2022-12-07	56.020	56.750	55.010	55.260	24.642	5,777,982
2022-12-06	55.620	57.000	54.440	56.190	25.057	8,104,656
2022-12-05	57.680	57.930	55.400	55.600	24.794	9,453,708
2022-12-02	56.980	59.350	56.700	58.030	25.877	9,291,128
2022-12-01	58.000	58.880	56.890	57.300	25.552	7,312,026
2022-11-30	56.860	58.460	56.560	57.220	25.516	5,971,538
2022-11-29	57.660	58.110	56.270	57.500	25.641	6,462,378
2022-11-28	56.910	58.380	56.490	57.670	25.717	5,418,843
2022-11-25	60.500	60.940	57.880	57.940	25.837	7,203,303
2022-11-24	60.000	61.790	59.000	60.390	26.930	6,556,726
2022-11-23	59.630	61.890	58.140	60.300	26.889	7,809,511
2022-11-22	62.010	62.700	59.600	59.950	26.733	7,975,316
2022-11-21	60.680	62.560	58.000	62.550	27.893	11,364,766
2022-11-18	63.000	63.500	60.010	60.200	26.845	10,281,630
2022-11-17	62.450	63.490	60.460	62.550	27.893	7,842,422
2022-11-16	64.500	64.990	62.300	62.450	27.848	8,675,304
2022-11-15	62.000	64.460	61.150	64.100	28.584	10,999,862
2022-11-14	64.000	64.690	60.900	61.660	27.496	12,731,953
2022-11-11	71.010	71.570	64.350	64.630	28.820	16,303,688
2022-11-10	69.380	73.060	68.970	69.230	30.872	14,769,510
2022-11-09	67.160	71.500	67.160	70.900	31.616	14,357,667
2022-11-08	68.340	68.840	65.330	66.260	29.547	11,551,626

← NewerPage 16 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.