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
2025-04-28	24.740	25.660	24.470	24.660	18.969	18,779,303
2025-04-25	22.900	25.210	22.900	25.210	19.392	12,468,957
2025-04-24	23.470	24.160	22.800	22.920	17.631	9,603,937
2025-04-23	22.460	24.190	22.270	23.730	18.254	11,736,634
2025-04-22	22.720	22.890	22.400	22.440	17.262	4,626,774
2025-04-21	22.450	22.880	22.050	22.740	17.492	4,365,920
2025-04-18	22.480	23.150	21.800	22.580	17.369	7,445,110
2025-04-17	22.800	23.200	22.460	22.480	17.292	4,601,572
2025-04-16	23.250	23.400	22.200	22.870	17.592	7,024,010
2025-04-15	23.110	24.030	22.870	23.150	17.808	7,839,604
2025-04-14	22.400	23.470	22.400	23.100	17.769	8,696,161
2025-04-11	21.830	22.830	21.500	22.210	17.085	8,538,039
2025-04-10	22.040	22.900	21.770	21.850	16.808	10,777,638
2025-04-09	21.590	22.420	19.800	21.890	16.839	17,439,334
2025-04-08	22.190	23.400	21.510	22.000	16.923	13,520,737
2025-04-07	23.470	24.220	22.220	22.220	17.092	15,383,284
2025-04-03	24.450	25.010	24.090	24.690	18.992	10,791,667
2025-04-02	25.240	26.200	24.660	24.790	19.069	14,757,063
2025-04-01	25.120	25.750	25.100	25.260	19.431	10,619,000
2025-03-31	24.540	25.730	23.660	25.430	19.562	19,075,018
2025-03-28	25.370	25.680	24.510	24.660	18.969	14,858,933
2025-03-27	25.700	26.200	24.870	25.080	19.292	24,266,435
2025-03-26	23.360	25.830	23.230	25.830	19.869	21,420,571
2025-03-25	23.600	24.410	23.380	23.480	18.062	18,698,283
2025-03-24	21.900	23.950	21.890	23.500	18.077	22,990,749
2025-03-21	22.300	22.540	21.690	21.940	16.877	8,071,358
2025-03-20	22.540	22.860	22.360	22.680	17.446	9,835,307
2025-03-19	22.300	22.710	21.910	22.560	17.354	10,574,535
2025-03-18	22.160	22.880	21.970	22.480	17.292	15,108,648
2025-03-17	21.130	22.520	20.880	22.130	17.023	14,521,014
2025-03-14	21.130	21.350	20.910	21.110	16.239	5,381,833
2025-03-13	21.680	21.770	20.900	21.120	16.246	6,991,302
2025-03-12	21.600	21.860	21.410	21.410	16.469	9,152,006
2025-03-11	21.100	21.500	21.000	21.490	16.531	11,422,912
2025-03-10	21.100	21.790	20.830	21.600	16.615	21,494,631
2025-03-07	19.180	21.100	18.840	21.100	16.231	13,887,399
2025-03-06	19.230	19.500	19.180	19.180	14.754	3,098,124
2025-03-05	19.180	19.320	18.950	19.250	14.808	2,360,445
2025-03-04	18.990	19.360	18.990	19.260	14.815	2,034,204
2025-03-03	18.990	19.380	18.820	19.100	14.692	2,853,241
2025-02-28	19.560	19.650	18.910	18.990	14.608	3,449,045
2025-02-27	19.850	19.900	19.350	19.650	15.115	4,273,817
2025-02-26	19.990	20.050	19.720	19.920	15.323	3,623,196
2025-02-25	19.450	20.010	19.180	19.720	15.169	4,270,618
2025-02-24	19.640	19.780	19.360	19.610	15.085	3,941,700
2025-02-21	19.600	19.770	19.350	19.640	15.108	5,257,348
2025-02-20	19.110	20.100	19.030	19.780	15.215	9,468,356
2025-02-19	18.900	19.060	18.710	18.990	14.608	3,409,344
2025-02-18	18.820	19.330	18.720	18.770	14.439	4,419,611
2025-02-17	18.870	18.910	18.570	18.770	14.439	3,516,749
2025-02-14	19.030	19.170	18.820	18.880	14.523	2,322,227
2025-02-13	19.270	19.690	19.030	19.030	14.639	3,181,170
2025-02-12	19.150	19.280	19.000	19.180	14.754	2,343,170
2025-02-11	19.310	19.380	19.110	19.160	14.739	2,529,961
2025-02-10	18.820	19.430	18.570	19.360	14.892	5,128,552
2025-02-07	18.980	19.100	18.610	18.820	14.477	3,800,095
2025-02-06	18.640	19.180	18.550	18.980	14.600	4,096,560
2025-02-05	18.130	19.130	18.130	18.630	14.331	3,992,185
2025-01-27	18.000	18.440	17.850	18.130	13.946	2,402,011
2025-01-24	17.930	18.010	17.640	17.990	13.839	2,589,813

← NewerPage 7 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.