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
2025-10-27	35.000	35.460	33.430	33.980	26.139	8,321,615
2025-10-24	33.780	34.990	33.750	34.700	26.692	4,848,113
2025-10-23	34.220	34.600	33.120	33.840	26.031	5,365,694
2025-10-22	34.600	35.170	34.300	34.500	26.539	3,219,916
2025-10-21	35.000	35.200	34.250	34.630	26.639	4,403,687
2025-10-20	34.760	36.660	34.060	34.330	26.408	7,700,429
2025-10-17	35.880	36.190	34.500	34.630	26.639	4,344,748
2025-10-16	36.010	37.000	35.720	36.120	27.785	4,632,543
2025-10-15	36.500	36.800	35.450	36.150	27.808	5,486,828
2025-10-14	36.680	37.180	35.980	36.090	27.762	6,608,136
2025-10-13	35.030	36.380	34.150	36.210	27.854	6,378,691
2025-10-10	36.520	37.980	35.590	36.100	27.769	8,807,662
2025-10-09	36.000	37.250	35.350	36.520	28.092	6,371,886
2025-09-30	36.520	37.680	35.630	36.150	27.808	6,544,998
2025-09-29	36.950	37.630	36.210	36.530	28.100	4,086,967
2025-09-26	37.540	37.920	36.650	36.950	28.423	6,229,181
2025-09-25	36.710	38.500	36.660	37.910	29.162	8,862,015
2025-09-24	36.340	38.880	36.100	37.460	28.815	12,485,996
2025-09-23	37.200	37.680	35.930	36.470	28.054	4,336,770
2025-09-22	37.200	37.500	35.700	37.210	28.623	6,488,888
2025-09-19	37.290	38.230	36.510	36.840	28.339	5,745,502
2025-09-18	36.350	37.980	36.120	37.290	28.685	8,274,979
2025-09-17	36.740	37.250	36.150	36.700	28.231	4,399,548
2025-09-16	37.160	37.160	35.900	36.750	28.269	5,293,024
2025-09-15	37.000	37.980	36.780	37.110	28.546	7,446,141
2025-09-12	37.010	37.800	36.600	36.640	28.185	5,740,187
2025-09-11	36.790	37.280	36.110	36.800	28.308	7,324,612
2025-09-10	37.270	38.680	36.260	36.780	28.292	8,783,353
2025-09-09	39.020	39.020	36.700	37.090	28.531	6,856,898
2025-09-08	39.010	39.680	37.810	39.100	30.077	8,325,028
2025-09-05	36.400	38.800	35.860	38.710	29.777	9,493,564
2025-09-04	37.120	37.390	35.680	36.400	28.000	7,533,527
2025-09-03	37.750	37.930	36.900	37.240	28.646	4,948,949
2025-09-02	38.340	38.370	37.040	37.640	28.954	8,198,745
2025-09-01	37.100	38.360	36.800	38.200	29.385	9,611,474
2025-08-29	37.590	38.300	36.880	37.100	28.539	8,417,592
2025-08-28	35.610	37.800	35.020	37.580	28.908	12,810,778
2025-08-27	36.380	36.930	35.600	35.610	27.392	10,785,096
2025-08-26	33.850	36.880	33.670	36.380	27.985	16,210,979
2025-08-25	34.380	34.660	33.300	33.800	26.000	9,206,272
2025-08-22	34.650	35.030	34.110	34.210	26.315	7,479,132
2025-08-21	35.000	36.160	34.400	34.500	26.539	6,900,396
2025-08-20	34.890	35.820	34.710	35.080	26.985	8,991,950
2025-08-19	34.180	35.180	33.500	34.800	26.769	9,533,461
2025-08-18	34.300	35.340	33.670	34.220	26.323	13,529,115
2025-08-15	32.250	35.110	32.170	34.350	26.423	14,066,018
2025-08-14	33.460	33.590	32.000	32.300	24.846	9,387,638
2025-08-13	33.660	33.950	33.140	33.460	25.739	10,320,742
2025-08-12	32.350	33.800	31.920	33.430	25.715	17,177,248
2025-08-11	31.900	33.000	31.020	32.650	25.115	18,307,175
2025-08-08	31.390	32.280	31.190	31.910	24.546	11,516,098
2025-08-07	30.920	31.950	30.600	31.580	24.292	16,548,259
2025-08-06	28.480	31.460	27.950	31.100	23.923	27,881,282
2025-08-05	27.390	29.660	27.390	28.870	22.208	18,595,469
2025-08-04	26.690	27.670	26.380	27.340	21.031	9,846,674
2025-08-01	26.950	27.190	26.450	26.760	20.585	4,085,767
2025-07-31	27.580	27.710	26.830	26.950	20.731	7,195,077
2025-07-30	27.730	27.950	26.790	27.100	20.846	6,926,970
2025-07-29	28.520	29.090	27.480	27.860	21.431	8,742,102
2025-07-28	28.000	28.570	27.900	28.520	21.939	11,275,737

← NewerPage 5 of 21 · 1,219 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.