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
2022-05-12	33.500	34.350	32.900	33.360	14.876	12,357,285
2022-05-11	34.990	35.370	33.920	33.990	15.157	14,897,857
2022-05-10	32.500	34.750	32.310	34.590	15.425	11,351,899
2022-05-09	31.980	34.270	31.580	33.170	14.792	11,844,040
2022-05-06	30.140	32.800	29.600	32.060	14.296	13,551,768
2022-05-05	29.990	32.230	29.170	31.230	13.926	14,750,198
2022-04-29	30.000	31.730	28.780	29.480	13.146	23,479,119
2022-04-28	29.260	29.260	27.410	29.260	13.048	17,507,673
2022-04-27	24.400	26.600	23.330	26.600	11.862	9,653,850
2022-04-26	25.300	25.560	24.010	24.180	10.783	7,659,203
2022-04-25	27.700	27.820	25.550	25.550	11.394	6,851,344
2022-04-22	28.300	29.150	28.190	28.380	12.655	4,610,184
2022-04-21	30.120	30.120	28.080	28.190	12.571	7,728,826
2022-04-20	30.500	31.390	29.850	30.230	13.480	6,114,470
2022-04-19	31.980	32.680	30.710	30.960	13.806	7,344,351
2022-04-18	31.010	32.210	30.630	31.810	14.185	5,071,994
2022-04-15	33.000	33.880	31.140	32.050	14.292	8,070,459
2022-04-14	33.050	33.490	31.600	32.300	14.404	7,920,622
2022-04-13	32.370	34.380	30.880	33.050	14.738	11,769,948
2022-04-12	30.840	32.620	30.000	32.370	14.435	7,978,715
2022-04-11	33.270	33.270	30.800	30.840	13.752	9,659,549
2022-04-08	33.990	35.000	33.020	33.270	14.836	11,285,782
2022-04-07	36.000	37.220	34.410	35.160	15.679	17,330,913
2022-04-06	36.070	36.700	33.000	34.270	15.282	15,399,311
2022-04-01	36.260	37.600	35.000	36.070	16.085	13,315,687
2022-03-31	34.040	36.800	33.150	36.500	16.276	18,417,780
2022-03-30	34.570	35.620	33.940	34.780	15.509	12,625,548
2022-03-29	34.660	35.300	33.650	33.940	15.135	11,051,599
2022-03-28	34.480	36.180	33.420	34.400	15.340	15,021,976
2022-03-25	37.290	37.700	34.210	34.550	15.407	21,208,363
2022-03-24	35.100	37.090	34.220	36.950	16.477	25,285,512
2022-03-23	33.750	35.880	33.210	34.500	15.385	22,859,745
2022-03-22	33.110	34.300	31.890	34.060	15.188	23,448,991
2022-03-21	34.070	34.070	32.340	32.940	14.689	24,553,871
2022-03-18	32.000	34.380	31.440	34.070	15.193	42,698,850
2022-03-17	28.410	31.250	28.410	31.250	13.935	10,948,969
2022-03-16	27.350	28.800	26.500	28.410	12.669	11,810,632
2022-03-15	28.650	28.670	27.000	27.000	12.040	11,838,314
2022-03-14	30.360	30.460	28.600	28.660	12.780	8,984,851
2022-03-11	29.800	30.360	28.900	29.880	13.324	12,279,911
2022-03-10	31.900	32.100	30.000	30.490	13.596	14,663,876
2022-03-09	30.000	31.890	29.340	30.890	13.775	21,426,938
2022-03-08	31.350	32.010	28.900	29.250	13.043	16,198,481
2022-03-07	32.830	32.830	31.000	31.360	13.984	16,911,187
2022-03-04	33.120	34.200	32.460	33.310	14.854	18,581,127
2022-03-03	33.330	34.990	32.740	33.060	14.742	24,573,445
2022-03-02	33.510	35.650	32.520	34.440	15.358	29,819,221
2022-03-01	32.110	34.560	32.110	33.990	15.157	41,225,107
2022-02-28	35.920	36.360	32.100	32.100	14.314	55,105,553
2022-02-25	33.020	35.650	32.960	35.650	15.897	27,642,873
2022-02-24	30.870	33.870	30.870	32.410	14.453	47,338,539
2022-02-23	28.990	30.900	28.720	30.790	13.730	20,630,708
2022-02-22	29.490	29.600	27.660	29.000	12.932	15,185,004
2022-02-21	29.800	30.150	29.000	29.600	13.199	12,063,946
2022-02-18	30.390	30.490	29.300	29.800	13.289	12,979,656
2022-02-17	30.310	31.700	29.950	30.460	13.583	20,079,701
2022-02-16	30.380	31.880	29.610	30.660	13.672	17,836,344
2022-02-15	30.760	31.280	29.700	30.020	13.387	10,879,983
2022-02-14	28.800	30.850	28.610	30.610	13.650	16,782,004
2022-02-11	30.800	30.800	28.610	28.990	12.928	16,318,656

← NewerPage 19 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.