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
2026-07-23	32.200	33.400	31.480	31.950	31.950	8,994,269
2026-07-22	32.430	34.280	31.300	32.200	32.200	14,272,279
2026-07-21	29.890	32.170	27.140	32.080	32.080	19,910,840
2026-07-20	32.900	33.690	30.150	30.150	30.150	9,939,127
2026-07-17	36.990	37.250	33.500	33.500	33.500	10,436,193
2026-07-16	38.380	39.350	37.050	37.220	37.220	9,916,140
2026-07-15	39.990	40.500	38.030	38.660	38.660	7,910,841
2026-07-14	40.070	40.510	37.870	39.950	39.950	9,776,736
2026-07-13	43.250	44.300	39.310	39.690	39.690	12,133,284
2026-07-10	43.020	45.800	41.880	43.560	43.560	20,450,264
2026-07-09	39.800	42.930	37.480	42.680	42.680	15,528,259
2026-07-08	43.350	43.600	39.550	39.760	39.760	11,953,540
2026-07-07	43.650	45.330	42.660	42.990	42.990	8,700,183
2026-07-06	44.990	46.050	42.260	43.610	43.610	11,458,367
2026-07-03	46.490	46.950	44.440	44.550	44.550	9,925,313
2026-07-02	48.040	48.880	45.320	45.550	45.550	19,615,699
2026-07-01	44.000	48.650	43.230	48.650	48.650	21,355,186
2026-06-30	49.410	51.700	43.830	44.230	44.230	27,001,107
2026-06-29	51.160	55.400	47.030	48.630	48.630	24,971,119
2026-06-26	52.000	53.710	49.200	51.160	51.160	22,972,820
2026-06-25	53.080	53.080	49.890	52.110	52.110	21,362,131
2026-06-24	47.320	52.430	46.400	52.430	52.430	11,774,608
2026-06-23	48.190	48.400	46.420	47.660	47.660	9,860,091
2026-06-22	52.190	52.790	46.700	48.530	48.530	16,273,904
2026-06-18	52.590	52.690	50.230	51.750	51.750	13,513,660
2026-06-17	54.070	54.690	51.280	51.580	51.580	14,593,620
2026-06-16	53.970	54.980	52.240	54.720	54.720	9,091,751
2026-06-15	49.910	53.400	49.910	53.300	53.300	9,850,620
2026-06-12	51.600	52.570	49.610	49.890	49.890	8,418,773
2026-06-11	52.000	52.080	49.780	50.200	50.200	7,002,341
2026-06-10	50.780	51.900	49.200	51.350	51.350	12,061,470
2026-06-09	52.550	52.990	49.880	51.980	51.980	12,221,332
2026-06-08	52.520	55.500	51.050	51.050	51.050	13,831,266
2026-06-05	76.060	77.270	73.000	73.600	56.615	13,034,143
2026-06-04	77.800	81.040	76.000	77.920	59.939	11,125,786
2026-06-03	76.360	81.000	76.360	77.920	59.939	14,908,052
2026-06-02	71.460	77.220	70.800	76.280	58.677	18,641,746
2026-06-01	82.370	82.580	74.500	74.500	57.308	13,494,079
2026-05-29	93.640	95.600	81.080	82.780	63.677	28,783,140
2026-05-28	80.030	89.100	80.030	89.100	68.539	17,012,933
2026-05-27	78.000	81.950	74.280	81.000	62.308	16,598,250
2026-05-26	79.900	80.390	76.000	78.110	60.085	11,692,473
2026-05-25	87.000	89.260	78.490	81.730	62.869	20,158,251
2026-05-22	82.030	87.500	82.030	85.900	66.077	15,136,082
2026-05-21	88.500	91.000	81.350	82.050	63.115	17,892,773
2026-05-20	86.660	90.880	85.000	87.930	67.639	17,682,923
2026-05-19	83.000	85.500	79.500	85.380	65.677	12,718,916
2026-05-18	81.000	84.500	78.800	81.630	62.792	16,734,166
2026-05-15	86.200	86.510	77.900	78.750	60.577	20,578,767
2026-05-14	84.250	88.680	83.500	86.500	66.539	17,761,913
2026-05-13	80.400	84.000	79.000	82.540	63.492	15,913,719
2026-05-12	81.800	87.220	79.000	81.870	62.977	19,864,175
2026-05-11	76.300	81.950	76.300	81.950	63.039	15,058,448
2026-05-08	68.000	75.200	68.000	74.500	57.308	16,747,298
2026-05-07	68.000	70.800	67.160	69.790	53.685	13,094,073
2026-05-06	69.750	72.350	66.650	68.000	52.308	24,251,121
2026-04-30	63.740	69.120	63.480	68.810	52.931	20,093,677
2026-04-29	63.500	64.500	60.550	63.460	48.815	19,064,999
2026-04-28	60.000	63.190	58.200	62.600	48.154	22,514,989
2026-04-27	62.010	64.980	60.350	60.970	46.900	25,175,780

← NewerPage 2 of 2 · 120 trading days

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.