Hunan Yujing Machinery Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 26.080 | 28.370 | 25.950 | 28.200 | 21.692 | 15,009,607 |
| 2025-07-24 | 26.070 | 26.490 | 25.880 | 26.100 | 20.077 | 4,321,476 |
| 2025-07-23 | 26.270 | 26.580 | 25.940 | 26.080 | 20.062 | 4,721,077 |
| 2025-07-22 | 26.460 | 26.680 | 26.320 | 26.360 | 20.277 | 3,630,681 |
| 2025-07-21 | 26.990 | 27.020 | 26.350 | 26.520 | 20.400 | 5,209,279 |
| 2025-07-18 | 26.980 | 27.350 | 26.850 | 27.000 | 20.769 | 2,773,780 |
| 2025-07-17 | 27.310 | 27.460 | 26.850 | 26.990 | 20.762 | 4,089,958 |
| 2025-07-16 | 27.340 | 27.800 | 27.100 | 27.300 | 21.000 | 4,036,013 |
| 2025-07-15 | 27.120 | 28.180 | 27.030 | 27.340 | 21.031 | 7,453,556 |
| 2025-07-14 | 26.600 | 27.200 | 26.000 | 27.120 | 20.862 | 7,015,836 |
| 2025-07-11 | 26.230 | 27.160 | 26.080 | 26.940 | 20.723 | 6,739,488 |
| 2025-07-10 | 26.770 | 26.810 | 26.120 | 26.230 | 20.177 | 4,664,013 |
| 2025-07-09 | 26.000 | 26.820 | 26.000 | 26.720 | 20.554 | 7,250,553 |
| 2025-07-08 | 25.960 | 26.350 | 25.820 | 25.960 | 19.969 | 4,296,548 |
| 2025-07-07 | 25.190 | 26.040 | 24.860 | 25.950 | 19.962 | 6,481,407 |
| 2025-07-04 | 26.090 | 26.280 | 25.130 | 25.190 | 19.377 | 7,959,562 |
| 2025-07-03 | 25.750 | 26.190 | 25.450 | 26.170 | 20.131 | 5,737,696 |
| 2025-07-02 | 25.720 | 25.980 | 25.440 | 25.670 | 19.746 | 4,010,961 |
| 2025-07-01 | 26.220 | 26.310 | 25.600 | 25.730 | 19.792 | 6,516,029 |
| 2025-06-30 | 26.780 | 27.070 | 26.100 | 26.250 | 20.192 | 5,877,963 |
| 2025-06-27 | 26.680 | 27.090 | 26.570 | 26.580 | 20.446 | 3,312,957 |
| 2025-06-26 | 27.300 | 27.300 | 26.420 | 26.650 | 20.500 | 5,094,610 |
| 2025-06-25 | 26.810 | 27.360 | 26.700 | 27.020 | 20.785 | 5,609,043 |
| 2025-06-24 | 26.560 | 26.900 | 26.450 | 26.700 | 20.539 | 5,156,022 |
| 2025-06-23 | 26.380 | 26.800 | 26.130 | 26.510 | 20.392 | 6,636,701 |
| 2025-06-20 | 25.780 | 27.060 | 25.550 | 26.380 | 20.292 | 9,951,323 |
| 2025-06-19 | 26.020 | 26.430 | 25.510 | 25.720 | 19.785 | 6,628,232 |
| 2025-06-18 | 25.420 | 25.980 | 25.380 | 25.950 | 19.962 | 4,696,536 |
| 2025-06-17 | 25.420 | 25.750 | 25.000 | 25.570 | 19.669 | 5,521,319 |
| 2025-06-16 | 25.200 | 25.800 | 25.030 | 25.550 | 19.654 | 3,873,637 |
| 2025-06-13 | 25.560 | 25.900 | 25.090 | 25.180 | 19.369 | 4,436,768 |
| 2025-06-12 | 25.950 | 26.020 | 25.490 | 25.680 | 19.754 | 4,892,485 |
| 2025-06-11 | 25.800 | 26.660 | 25.800 | 26.020 | 20.015 | 5,328,950 |
| 2025-06-10 | 26.380 | 26.700 | 25.530 | 25.760 | 19.815 | 6,021,155 |
| 2025-06-09 | 26.190 | 26.970 | 25.800 | 26.450 | 20.346 | 6,113,355 |
| 2025-06-06 | 25.430 | 26.260 | 25.210 | 25.930 | 19.946 | 6,288,655 |
| 2025-06-05 | 25.760 | 25.860 | 25.160 | 25.430 | 19.562 | 4,646,892 |
| 2025-06-04 | 25.330 | 26.080 | 25.310 | 25.770 | 19.823 | 5,368,012 |
| 2025-06-03 | 24.890 | 25.470 | 24.800 | 25.300 | 19.462 | 4,462,169 |
| 2025-05-30 | 26.000 | 26.000 | 24.940 | 25.060 | 19.277 | 5,356,691 |
| 2025-05-29 | 25.830 | 26.270 | 25.540 | 26.000 | 20.000 | 4,483,566 |
| 2025-05-28 | 25.780 | 25.950 | 25.410 | 25.800 | 19.846 | 3,530,597 |
| 2025-05-27 | 25.750 | 26.290 | 25.550 | 25.950 | 19.962 | 4,668,527 |
| 2025-05-26 | 26.310 | 26.580 | 25.680 | 25.750 | 19.808 | 6,443,719 |
| 2025-05-23 | 26.830 | 26.870 | 26.440 | 26.450 | 20.346 | 6,353,084 |
| 2025-05-22 | 27.320 | 27.500 | 26.110 | 26.390 | 20.300 | 9,506,276 |
| 2025-05-21 | 28.020 | 28.120 | 26.820 | 27.310 | 21.008 | 9,340,072 |
| 2025-05-20 | 28.000 | 28.350 | 27.540 | 28.110 | 21.623 | 7,329,410 |
| 2025-05-19 | 28.030 | 28.890 | 27.430 | 28.250 | 21.731 | 10,518,712 |
| 2025-05-16 | 27.440 | 28.480 | 27.090 | 27.990 | 21.531 | 12,594,744 |
| 2025-05-15 | 27.540 | 27.880 | 26.810 | 27.020 | 20.785 | 16,215,806 |
| 2025-05-14 | 26.510 | 29.160 | 26.510 | 27.900 | 21.462 | 25,615,969 |
| 2025-05-13 | 26.500 | 26.970 | 25.780 | 26.510 | 20.392 | 10,866,464 |
| 2025-05-12 | 27.220 | 27.450 | 25.790 | 26.120 | 20.092 | 12,894,468 |
| 2025-05-09 | 26.290 | 26.980 | 25.800 | 26.820 | 20.631 | 14,744,990 |
| 2025-05-08 | 25.440 | 27.000 | 25.440 | 26.350 | 20.269 | 16,370,867 |
| 2025-05-07 | 25.390 | 26.330 | 25.080 | 25.280 | 19.446 | 15,364,477 |
| 2025-05-06 | 24.330 | 25.560 | 24.280 | 25.180 | 19.369 | 12,435,439 |
| 2025-04-30 | 24.520 | 24.630 | 23.710 | 24.040 | 18.492 | 9,512,545 |
| 2025-04-29 | 24.550 | 25.000 | 24.100 | 24.640 | 18.954 | 11,224,151 |
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.