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
2022-11-07	64.060	68.500	63.800	67.520	30.109	17,697,909
2022-11-04	61.230	64.300	61.100	64.190	28.624	17,192,632
2022-11-03	58.490	63.640	58.200	61.580	27.460	18,903,313
2022-11-02	55.800	60.450	55.800	59.300	26.444	23,791,532
2022-11-01	51.330	56.450	51.330	56.450	25.173	14,332,434
2022-10-31	52.880	52.880	50.850	51.320	22.885	12,153,821
2022-10-28	55.000	57.880	51.480	53.460	23.839	17,889,768
2022-10-27	60.370	61.990	57.100	57.170	25.494	19,866,256
2022-10-26	58.520	60.890	57.300	59.600	26.577	16,596,028
2022-10-25	56.500	60.580	55.660	59.320	26.453	18,797,534
2022-10-24	55.710	58.200	55.540	56.500	25.195	11,640,351
2022-10-21	55.800	57.600	55.390	55.700	24.838	9,707,664
2022-10-20	56.800	57.330	54.220	55.360	24.687	11,507,020
2022-10-19	57.900	58.970	57.280	57.360	25.578	10,759,148
2022-10-18	59.860	60.190	58.030	58.510	26.091	12,245,638
2022-10-17	58.180	60.990	57.740	59.860	26.693	15,035,026
2022-10-14	60.000	61.290	57.000	59.030	26.323	17,798,542
2022-10-13	57.950	60.250	57.530	58.660	26.158	17,151,363
2022-10-12	53.700	58.820	51.630	58.820	26.230	11,988,372
2022-10-11	53.750	54.530	52.260	53.470	23.844	8,711,711
2022-10-10	54.040	56.500	53.300	53.560	23.884	9,486,472
2022-09-30	57.100	57.990	53.690	53.800	23.991	12,864,315
2022-09-29	57.300	58.260	53.910	57.010	25.422	13,758,492
2022-09-28	61.750	62.000	55.470	56.780	25.320	17,519,879
2022-09-27	63.040	63.660	60.770	61.630	27.483	9,612,773
2022-09-26	59.160	64.280	58.880	62.370	27.813	15,261,680
2022-09-23	62.400	63.600	58.900	60.150	26.823	12,650,545
2022-09-22	61.290	65.000	59.590	62.680	27.951	14,213,805
2022-09-21	64.320	65.880	61.280	61.540	27.442	13,428,325
2022-09-20	64.900	66.980	63.000	65.250	29.097	11,681,925
2022-09-19	62.630	66.700	62.140	62.750	27.982	12,180,192
2022-09-16	60.010	64.600	60.010	62.560	27.897	17,834,540
2022-09-15	73.910	73.910	64.580	64.580	28.798	10,965,506
2022-09-14	72.980	76.500	71.190	71.760	32.000	9,077,169
2022-09-13	74.530	75.160	70.000	74.010	33.003	10,711,012
2022-09-09	78.320	79.290	71.120	73.800	32.910	13,754,799
2022-09-08	78.750	80.800	76.000	77.300	34.470	13,349,648
2022-09-07	79.000	80.090	76.150	78.100	34.827	21,203,607
2022-09-06	73.500	78.530	71.720	78.530	35.019	21,993,422
2022-09-05	66.620	71.390	64.500	71.390	31.835	7,730,583
2022-09-02	63.400	66.840	61.000	64.900	28.941	12,159,063
2022-09-01	63.500	64.990	61.090	63.390	28.267	15,070,101
2022-08-31	72.000	72.000	64.890	64.890	28.936	13,727,528
2022-08-30	73.500	74.910	70.010	72.100	32.151	11,609,180
2022-08-29	70.140	74.000	70.000	72.590	32.370	11,723,877
2022-08-26	70.400	74.330	70.400	70.940	31.634	9,489,682
2022-08-25	73.580	75.000	69.000	70.770	31.558	13,828,357
2022-08-24	78.900	81.800	72.600	72.850	32.486	19,171,610
2022-08-23	73.570	78.800	72.800	77.100	34.381	15,988,228
2022-08-22	75.110	76.700	71.000	73.560	32.802	17,341,911
2022-08-19	79.010	79.800	75.800	76.250	34.002	15,900,651
2022-08-18	77.000	79.800	74.680	78.330	34.930	16,747,950
2022-08-17	77.140	80.910	74.860	75.900	33.846	21,376,355
2022-08-16	75.710	78.870	73.000	77.140	34.399	23,268,536
2022-08-15	65.410	73.710	65.410	73.710	32.869	21,115,395
2022-08-12	65.110	68.310	64.010	67.010	29.882	19,950,957
2022-08-11	67.800	68.410	63.450	65.240	29.092	24,792,020
2022-08-10	66.000	69.010	64.850	66.810	29.792	40,802,723
2022-08-09	59.160	62.740	59.000	62.740	27.978	18,778,824
2022-08-08	51.370	57.040	51.130	57.040	25.436	11,912,988

← NewerPage 17 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.