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
2022-02-10	32.320	32.520	30.570	31.160	13.895	13,015,467
2022-02-09	31.680	32.750	30.800	32.490	14.488	11,637,509
2022-02-08	32.480	32.600	30.900	31.660	14.118	9,706,565
2022-02-07	32.760	33.180	31.000	32.330	14.417	9,844,537
2022-01-28	32.120	32.830	31.040	32.030	14.283	9,683,136
2022-01-27	33.430	33.670	31.640	31.980	14.261	9,783,047
2022-01-26	32.690	33.870	32.000	33.360	14.876	13,149,045
2022-01-25	34.170	34.890	32.360	32.710	14.586	18,253,295
2022-01-24	34.240	36.310	33.300	34.070	15.193	22,558,136
2022-01-21	35.200	35.350	33.800	34.150	15.228	17,310,822
2022-01-20	38.640	38.880	34.620	35.300	15.741	33,022,735
2022-01-19	38.700	39.780	38.000	38.470	17.155	18,512,668
2022-01-18	41.760	41.780	38.760	38.770	17.289	30,831,221
2022-01-17	48.000	48.500	43.070	43.070	19.206	18,945,609
2022-01-14	46.500	50.150	44.200	47.850	21.338	25,168,190
2022-01-13	48.000	50.370	45.790	47.290	21.088	38,569,756
2022-01-12	46.110	46.670	43.470	45.790	20.419	21,038,972
2022-01-11	50.880	52.010	45.400	46.000	20.513	21,920,128
2022-01-10	49.500	53.650	49.100	50.440	22.493	18,249,349
2022-01-07	48.580	50.500	48.110	49.070	21.882	13,370,489
2022-01-06	49.080	50.550	46.000	48.650	21.694	18,377,010
2022-01-05	51.000	51.710	47.500	48.200	21.494	20,241,404
2022-01-04	55.950	58.000	50.360	51.800	23.099	24,281,771
2021-12-31	58.680	62.960	55.700	55.950	24.950	28,064,601
2021-12-30	55.250	59.000	53.080	57.240	25.525	19,827,634
2021-12-29	53.090	58.300	51.100	56.500	25.195	22,634,438
2021-12-28	58.870	63.000	54.180	54.180	24.160	27,910,097
2021-12-27	52.880	60.200	50.030	60.200	26.845	39,940,341
2021-12-24	54.730	54.730	54.730	54.730	24.406	0
2021-12-23	54.730	54.730	54.730	54.730	24.406	0
2021-12-22	54.730	54.730	54.730	54.730	24.406	0
2021-12-21	54.730	54.730	54.730	54.730	24.406	0
2021-12-20	54.730	54.730	54.730	54.730	24.406	0
2021-12-17	54.730	54.730	54.730	54.730	24.406	0
2021-12-16	54.730	54.730	54.730	54.730	24.406	0
2021-12-15	54.730	54.730	54.730	54.730	24.406	0
2021-12-14	54.730	54.730	54.730	54.730	24.406	0
2021-12-13	54.730	54.730	54.730	54.730	24.406	0
2021-12-10	53.000	55.650	52.010	54.730	24.406	30,973,534
2021-12-09	50.590	50.590	49.250	50.590	22.560	6,710,995
2021-12-08	44.540	45.990	44.360	45.990	20.508	16,055,142
2021-12-07	42.790	44.450	40.550	41.810	18.644	18,343,631
2021-12-06	40.320	43.940	39.300	42.500	18.952	25,155,412
2021-12-03	39.220	41.990	37.860	40.300	17.971	27,788,493
2021-12-02	45.000	45.150	40.670	40.830	18.207	42,032,309
2021-12-01	45.190	45.190	45.190	45.190	20.152	0
2021-11-30	45.190	45.190	45.190	45.190	20.152	0
2021-11-29	45.190	45.190	45.190	45.190	20.152	0
2021-11-26	45.190	45.190	45.190	45.190	20.152	0
2021-11-25	45.190	45.190	45.190	45.190	20.152	0
2021-11-24	41.290	45.190	40.330	45.190	20.152	28,381,173
2021-11-23	42.000	43.870	38.020	41.080	18.319	33,872,908
2021-11-22	37.020	40.250	35.880	40.250	17.949	28,166,234
2021-11-19	34.010	37.170	30.460	36.590	16.317	53,253,614
2021-11-18	33.670	33.790	32.440	33.790	15.068	23,243,321
2021-11-17	30.720	30.720	30.720	30.720	13.699	4,318,528
2021-11-16	27.930	27.930	27.930	27.930	12.455	3,714,467
2021-11-15	22.920	25.390	22.680	25.390	11.322	35,606,497
2021-11-12	22.280	24.320	21.690	23.080	10.292	45,862,194
2021-11-11	21.900	23.580	21.900	23.580	10.515	19,836,154

← NewerPage 20 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.