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
2026-01-21	57.010	59.430	54.600	54.800	42.154	17,182,201
2026-01-20	61.510	63.210	56.650	58.000	44.615	18,866,174
2026-01-19	60.350	64.380	59.700	61.820	47.554	21,557,517
2026-01-16	55.020	59.620	55.000	59.620	45.862	17,472,569
2026-01-15	54.420	57.460	53.540	54.200	41.692	13,472,244
2026-01-14	55.150	55.990	53.500	54.820	42.169	15,961,306
2026-01-13	53.020	57.200	51.360	55.200	42.462	24,373,991
2026-01-12	53.800	57.490	53.240	56.800	43.692	24,439,847
2026-01-09	55.860	57.200	51.900	52.700	40.539	31,719,438
2026-01-08	49.740	54.900	49.040	54.820	42.169	28,357,180
2026-01-07	46.370	50.600	45.300	49.960	38.431	26,743,249
2026-01-06	44.230	47.640	42.880	46.000	35.385	29,189,566
2026-01-05	39.010	43.560	37.620	43.560	33.508	23,840,065
2025-12-31	39.230	40.000	37.700	39.600	30.462	18,968,684
2025-12-30	36.000	37.800	35.990	37.380	28.754	8,751,145
2025-12-29	36.500	37.000	35.490	36.260	27.892	7,236,403
2025-12-26	35.870	37.070	35.500	36.590	28.146	8,204,329
2025-12-25	35.610	36.180	34.690	35.890	27.608	5,645,979
2025-12-24	34.830	37.280	34.330	35.560	27.354	8,694,565
2025-12-23	35.900	36.090	34.210	34.920	26.862	8,139,831
2025-12-22	35.550	35.960	35.080	35.550	27.346	5,375,652
2025-12-19	35.740	36.390	34.930	35.380	27.215	5,555,293
2025-12-18	36.880	36.880	35.570	35.970	27.669	6,302,199
2025-12-17	35.510	37.790	35.510	36.880	28.369	9,898,846
2025-12-16	37.340	37.410	35.410	35.800	27.539	5,523,399
2025-12-15	37.200	37.690	35.730	37.170	28.592	10,813,895
2025-12-12	37.380	38.500	35.520	37.470	28.823	13,465,966
2025-12-11	38.350	38.790	37.160	37.370	28.746	10,081,489
2025-12-10	38.100	38.800	37.350	38.130	29.331	15,271,707
2025-12-09	36.140	37.850	36.140	37.350	28.731	23,897,848
2025-12-08	33.170	36.140	33.110	36.140	27.800	18,591,081
2025-12-05	32.300	32.960	31.880	32.850	25.269	3,892,779
2025-12-04	31.760	32.420	31.380	32.300	24.846	3,805,267
2025-12-03	32.590	32.590	31.600	31.680	24.369	3,191,579
2025-12-02	32.910	32.970	32.160	32.600	25.077	3,683,732
2025-12-01	33.650	33.870	32.700	32.910	25.315	6,453,757
2025-11-28	32.250	33.490	32.010	33.450	25.731	6,161,265
2025-11-27	32.220	33.240	31.700	32.250	24.808	5,875,590
2025-11-26	31.640	32.410	31.380	32.190	24.762	4,571,035
2025-11-25	31.750	32.450	30.900	31.650	24.346	4,245,417
2025-11-24	31.300	32.180	30.520	31.620	24.323	4,495,133
2025-11-21	33.020	33.020	31.000	31.000	23.846	5,422,410
2025-11-20	33.690	34.090	32.810	33.100	25.462	3,899,589
2025-11-19	34.170	35.350	33.500	33.690	25.915	5,742,389
2025-11-18	34.600	35.450	33.900	34.170	26.285	3,167,612
2025-11-17	34.540	35.120	33.410	34.920	26.862	7,240,763
2025-11-14	35.210	35.640	34.660	34.740	26.723	7,989,927
2025-11-13	33.500	35.290	33.470	34.300	26.385	7,467,076
2025-11-12	33.990	34.260	32.920	33.760	25.969	5,172,876
2025-11-11	35.510	35.510	34.030	34.100	26.231	7,475,660
2025-11-10	34.110	36.800	34.110	35.500	27.308	10,356,223
2025-11-07	33.520	34.350	33.030	33.940	26.108	4,022,006
2025-11-06	33.070	33.790	32.920	33.550	25.808	4,332,619
2025-11-05	33.240	34.300	32.840	33.000	25.385	4,595,203
2025-11-04	35.400	35.510	33.330	33.650	25.885	8,359,343
2025-11-03	34.480	35.300	34.060	35.280	27.139	7,989,853
2025-10-31	33.000	34.690	32.990	34.120	26.246	7,621,924
2025-10-30	33.270	34.130	32.500	33.130	25.485	7,719,493
2025-10-29	34.080	34.240	33.100	33.270	25.592	7,079,621
2025-10-28	33.980	34.740	33.460	34.080	26.215	11,571,983

← NewerPage 4 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.