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
2022-08-05	54.600	55.480	50.910	51.850	23.121	15,128,987
2022-08-04	55.790	56.800	53.030	53.910	24.040	13,102,789
2022-08-03	57.000	60.000	55.220	56.080	25.008	13,340,836
2022-08-02	59.540	59.990	56.300	57.160	25.489	15,094,290
2022-08-01	59.370	61.350	58.500	60.590	27.019	9,782,946
2022-07-29	60.300	61.780	59.510	60.150	26.823	9,595,364
2022-07-28	59.600	61.310	57.300	60.300	26.889	12,979,383
2022-07-27	57.800	60.000	57.800	58.900	26.265	12,433,734
2022-07-26	56.230	58.880	54.700	58.430	26.056	15,430,631
2022-07-25	60.880	60.880	55.200	56.030	24.985	21,105,937
2022-07-22	56.880	61.900	56.500	60.400	26.934	24,347,413
2022-07-21	55.500	58.300	54.550	57.150	25.485	20,294,115
2022-07-20	54.600	59.780	53.900	55.400	24.704	21,354,637
2022-07-19	52.700	56.160	51.000	54.960	24.508	21,464,714
2022-07-18	52.000	53.280	50.000	52.850	23.567	12,493,044
2022-07-15	54.360	54.400	52.230	52.310	23.326	11,993,203
2022-07-14	53.550	55.400	53.130	53.790	23.987	15,203,927
2022-07-13	50.400	54.500	48.870	53.000	23.634	20,413,708
2022-07-12	53.000	54.400	49.570	49.900	22.252	22,016,356
2022-07-11	51.670	53.410	51.180	51.810	23.104	10,255,156
2022-07-08	53.000	54.990	51.880	52.880	23.581	13,922,852
2022-07-07	55.580	55.680	53.150	54.110	24.129	15,003,313
2022-07-06	53.370	56.600	52.600	56.170	25.048	15,789,860
2022-07-05	53.890	55.300	52.500	53.710	23.951	12,262,992
2022-07-04	52.180	55.860	51.050	54.300	24.214	18,217,690
2022-07-01	52.050	54.860	51.190	52.930	23.603	17,179,529
2022-06-30	51.590	53.280	51.500	51.500	22.965	14,983,129
2022-06-29	55.600	55.820	51.300	51.470	22.952	26,332,046
2022-06-28	55.880	57.530	51.000	56.160	25.043	37,181,393
2022-06-27	49.020	53.130	49.020	53.130	23.692	10,927,218
2022-06-24	45.100	48.860	44.130	48.300	21.538	24,734,977
2022-06-23	45.000	45.840	42.990	45.500	20.290	18,137,113
2022-06-22	46.160	48.820	44.300	45.000	20.067	28,586,485
2022-06-21	51.200	51.750	46.000	46.080	20.548	31,961,516
2022-06-20	46.700	49.280	46.700	49.280	21.975	12,198,209
2022-06-17	43.600	45.300	43.010	44.800	19.978	17,240,957
2022-06-16	40.700	44.250	40.700	43.600	19.442	19,990,366
2022-06-15	44.780	45.360	40.680	41.680	18.586	26,679,528
2022-06-14	45.750	45.790	43.830	44.710	19.938	18,710,614
2022-06-13	45.950	48.000	45.500	46.410	20.696	19,881,615
2022-06-10	43.000	47.000	42.910	45.950	20.490	20,435,819
2022-06-09	43.800	45.000	43.430	43.830	19.545	14,289,784
2022-06-08	46.010	46.300	43.410	44.330	19.768	18,694,149
2022-06-07	47.450	47.600	45.330	45.990	20.508	20,242,551
2022-06-06	44.790	48.880	43.800	47.710	21.275	29,553,903
2022-06-02	43.160	46.500	42.630	44.850	20.000	26,771,145
2022-06-01	42.020	46.100	41.720	43.460	19.380	25,332,881
2022-05-31	41.500	43.130	41.210	42.350	18.885	24,853,206
2022-05-30	42.500	42.700	39.500	41.380	18.453	25,639,053
2022-05-27	42.090	44.390	42.010	43.120	19.228	29,100,053
2022-05-26	45.000	45.800	41.670	42.290	18.858	37,825,426
2022-05-25	46.200	50.770	43.780	46.300	20.647	52,561,603
2022-05-24	46.580	47.990	43.630	46.150	20.580	36,359,719
2022-05-23	43.100	43.970	42.050	43.630	19.456	22,934,122
2022-05-20	43.000	46.530	41.100	44.020	19.630	37,026,240
2022-05-19	38.540	42.300	37.500	42.300	18.863	30,170,229
2022-05-18	34.850	38.450	34.720	38.450	17.146	21,966,243
2022-05-17	34.670	35.400	34.200	34.950	15.585	11,735,813
2022-05-16	33.590	35.900	32.830	34.590	15.425	16,159,154
2022-05-13	33.530	33.570	32.420	32.800	14.626	10,066,113

← NewerPage 18 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.