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
2025-01-23	18.200	18.530	17.840	17.990	13.839	3,987,640
2025-01-22	18.000	18.200	17.680	18.040	13.877	3,501,717
2025-01-21	18.000	18.950	17.500	18.080	13.908	8,286,484
2025-01-20	18.450	18.580	18.200	18.450	14.192	2,791,540
2025-01-17	18.800	18.850	18.330	18.370	14.131	3,679,193
2025-01-16	18.940	19.120	18.680	18.780	14.446	1,941,188
2025-01-15	19.150	19.160	18.780	18.850	14.500	2,477,382
2025-01-14	18.620	19.270	18.620	19.200	14.769	4,318,939
2025-01-13	18.700	19.100	18.300	18.790	14.454	3,796,059
2025-01-10	18.520	19.000	18.290	18.290	14.069	3,015,236
2025-01-09	18.390	18.880	18.390	18.560	14.277	1,900,458
2025-01-08	18.860	18.950	18.160	18.580	14.292	2,450,784
2025-01-07	18.120	18.860	18.010	18.790	14.454	3,206,847
2025-01-06	18.310	18.370	17.820	18.260	14.046	2,985,817
2025-01-03	19.410	19.500	18.300	18.300	14.077	4,305,502
2025-01-02	19.830	20.100	19.200	19.410	14.931	3,766,269
2024-12-31	20.070	20.160	19.740	19.840	15.262	2,759,408
2024-12-30	20.090	20.240	19.810	20.030	15.408	2,717,252
2024-12-27	20.190	20.430	20.000	20.200	15.539	3,032,435
2024-12-26	19.670	20.450	19.590	20.190	15.531	3,778,544
2024-12-25	20.030	20.190	19.550	19.670	15.131	4,625,605
2024-12-24	20.590	20.770	19.810	20.210	15.546	5,091,149
2024-12-23	21.150	21.580	20.220	20.330	15.639	6,970,588
2024-12-20	20.840	21.500	20.750	21.340	16.415	7,606,010
2024-12-19	20.260	21.090	19.900	20.840	16.031	5,716,380
2024-12-18	20.450	20.850	20.110	20.480	15.754	3,464,485
2024-12-17	21.300	21.300	20.370	20.410	15.700	4,933,960
2024-12-16	20.820	21.550	20.580	21.280	16.369	5,809,213
2024-12-13	21.420	21.530	20.820	20.880	16.062	5,002,635
2024-12-12	21.510	22.000	21.390	21.600	16.615	8,917,551
2024-12-11	20.400	21.990	20.200	21.580	16.600	12,120,706
2024-12-10	20.650	20.710	20.380	20.420	15.708	4,765,302
2024-12-09	20.500	20.650	20.160	20.220	15.554	3,792,431
2024-12-06	20.280	20.540	19.890	20.510	15.777	4,772,397
2024-12-05	20.200	20.450	20.140	20.280	15.600	3,339,767
2024-12-04	20.560	20.800	20.170	20.340	15.646	4,448,025
2024-12-03	20.450	20.570	20.090	20.330	15.639	3,349,357
2024-12-02	20.400	20.560	20.240	20.380	15.677	3,735,540
2024-11-29	20.160	20.430	20.020	20.270	15.592	3,047,911
2024-11-28	20.160	20.560	20.000	20.100	15.462	3,567,248
2024-11-27	19.870	20.060	19.180	20.030	15.408	2,978,385
2024-11-26	20.250	20.370	19.650	19.750	15.192	3,272,755
2024-11-25	19.800	20.160	19.600	20.130	15.485	3,390,732
2024-11-22	20.490	20.590	19.650	19.690	15.146	4,491,896
2024-11-21	20.520	20.680	20.210	20.420	15.708	4,092,153
2024-11-20	20.700	20.730	20.360	20.620	15.862	4,480,763
2024-11-19	20.050	20.660	19.940	20.620	15.862	3,543,875
2024-11-18	20.720	20.940	19.980	20.050	15.423	5,447,208
2024-11-15	21.600	21.750	20.720	20.720	15.939	5,258,696
2024-11-14	22.250	22.450	21.420	21.520	16.554	7,229,575
2024-11-13	22.250	22.640	21.780	22.550	17.346	11,541,732
2024-11-12	22.120	22.780	21.570	22.700	17.462	20,703,603
2024-11-11	21.280	21.870	21.160	21.860	16.815	8,895,811
2024-11-08	21.500	21.540	21.060	21.260	16.354	8,113,253
2024-11-07	20.790	21.200	20.530	21.170	16.285	6,884,212
2024-11-06	21.210	21.560	20.650	20.930	16.100	8,024,073
2024-11-05	20.590	21.350	20.440	21.170	16.285	6,765,830
2024-11-04	20.430	21.040	20.300	20.590	15.839	5,694,084
2024-11-01	21.350	21.480	20.400	20.460	15.739	8,965,340
2024-10-31	21.450	22.050	20.890	21.730	16.715	9,793,728

← NewerPage 8 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.