Hunan Yujing Machinery Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.490 | 21.910 | 21.260 | 21.480 | 16.523 | 5,470,164 |
| 2024-10-29 | 21.870 | 22.100 | 21.400 | 21.560 | 16.585 | 6,628,459 |
| 2024-10-28 | 22.200 | 22.400 | 21.620 | 21.870 | 16.823 | 8,624,973 |
| 2024-10-25 | 20.950 | 22.780 | 20.810 | 22.060 | 16.969 | 11,845,297 |
| 2024-10-24 | 21.390 | 21.590 | 21.010 | 21.080 | 16.215 | 6,626,194 |
| 2024-10-23 | 21.650 | 21.690 | 21.160 | 21.390 | 16.454 | 9,475,338 |
| 2024-10-22 | 20.200 | 22.280 | 20.000 | 21.670 | 16.669 | 15,473,042 |
| 2024-10-21 | 20.580 | 20.970 | 20.200 | 20.290 | 15.608 | 9,803,012 |
| 2024-10-18 | 19.840 | 20.950 | 19.790 | 20.530 | 15.792 | 7,351,604 |
| 2024-10-17 | 20.050 | 20.550 | 19.830 | 19.840 | 15.262 | 5,904,160 |
| 2024-10-16 | 19.230 | 20.370 | 19.000 | 20.360 | 15.662 | 7,879,531 |
| 2024-10-15 | 20.680 | 20.680 | 20.080 | 20.150 | 15.500 | 5,908,930 |
| 2024-10-14 | 20.050 | 20.800 | 19.800 | 20.670 | 15.900 | 6,286,222 |
| 2024-10-11 | 21.220 | 21.220 | 19.700 | 20.030 | 15.408 | 8,864,232 |
| 2024-10-10 | 22.190 | 22.670 | 21.250 | 21.430 | 16.485 | 9,642,097 |
| 2024-10-09 | 24.300 | 24.300 | 22.190 | 22.190 | 17.069 | 14,273,513 |
| 2024-10-08 | 24.000 | 24.680 | 23.000 | 24.660 | 18.969 | 22,852,614 |
| 2024-09-30 | 21.800 | 22.880 | 20.910 | 22.440 | 17.262 | 21,896,721 |
| 2024-09-27 | 19.650 | 21.390 | 19.360 | 21.050 | 16.192 | 14,122,345 |
| 2024-09-26 | 18.690 | 19.620 | 18.530 | 19.580 | 15.062 | 11,815,762 |
| 2024-09-25 | 18.680 | 19.240 | 18.600 | 18.630 | 14.331 | 8,733,533 |
| 2024-09-24 | 18.480 | 18.790 | 18.210 | 18.700 | 14.385 | 7,402,028 |
| 2024-09-23 | 18.750 | 18.750 | 18.210 | 18.440 | 14.185 | 8,614,162 |
| 2024-09-20 | 17.040 | 18.730 | 16.820 | 18.730 | 14.408 | 9,829,948 |
| 2024-09-19 | 17.300 | 17.300 | 16.790 | 17.030 | 13.100 | 2,850,851 |
| 2024-09-18 | 17.590 | 17.740 | 16.850 | 16.970 | 13.054 | 3,419,585 |
| 2024-09-13 | 17.670 | 17.800 | 17.430 | 17.580 | 13.523 | 1,687,749 |
| 2024-09-12 | 17.920 | 18.180 | 17.690 | 17.690 | 13.608 | 2,516,325 |
| 2024-09-11 | 17.880 | 18.040 | 17.780 | 17.920 | 13.785 | 2,136,538 |
| 2024-09-10 | 17.650 | 17.940 | 17.310 | 17.920 | 13.785 | 2,781,188 |
| 2024-09-09 | 17.610 | 17.800 | 17.400 | 17.560 | 13.508 | 2,028,241 |
| 2024-09-06 | 17.700 | 18.130 | 17.610 | 17.660 | 13.585 | 3,204,116 |
| 2024-09-05 | 17.700 | 17.890 | 17.560 | 17.700 | 13.615 | 3,160,151 |
| 2024-09-04 | 17.850 | 17.970 | 17.700 | 17.740 | 13.646 | 3,609,344 |
| 2024-09-03 | 18.120 | 18.330 | 17.910 | 18.100 | 13.923 | 5,643,413 |
| 2024-09-02 | 17.470 | 18.920 | 17.460 | 18.390 | 14.146 | 13,750,950 |
| 2024-08-30 | 16.500 | 17.980 | 16.340 | 17.450 | 13.423 | 8,131,474 |
| 2024-08-29 | 16.300 | 16.560 | 15.960 | 16.530 | 12.715 | 4,276,357 |
| 2024-08-28 | 16.340 | 16.680 | 16.340 | 16.490 | 12.685 | 1,921,167 |
| 2024-08-27 | 16.800 | 16.820 | 16.400 | 16.420 | 12.631 | 2,080,873 |
| 2024-08-26 | 16.500 | 16.920 | 16.500 | 16.820 | 12.939 | 2,317,005 |
| 2024-08-23 | 16.500 | 16.600 | 16.280 | 16.450 | 12.654 | 2,324,319 |
| 2024-08-22 | 17.100 | 17.210 | 16.590 | 16.640 | 12.800 | 3,496,668 |
| 2024-08-21 | 17.080 | 17.490 | 17.050 | 17.250 | 13.269 | 3,709,724 |
| 2024-08-20 | 17.260 | 17.270 | 16.880 | 16.950 | 13.039 | 2,710,463 |
| 2024-08-19 | 17.560 | 17.700 | 17.230 | 17.270 | 13.285 | 3,028,883 |
| 2024-08-16 | 17.560 | 17.750 | 17.370 | 17.580 | 13.523 | 2,581,939 |
| 2024-08-15 | 17.550 | 17.650 | 17.270 | 17.550 | 13.500 | 3,132,417 |
| 2024-08-14 | 17.650 | 17.770 | 17.500 | 17.540 | 13.492 | 1,809,057 |
| 2024-08-13 | 17.500 | 17.720 | 17.340 | 17.650 | 13.577 | 2,225,141 |
| 2024-08-12 | 17.880 | 17.880 | 17.460 | 17.560 | 13.508 | 3,123,552 |
| 2024-08-09 | 18.070 | 18.320 | 17.880 | 17.880 | 13.754 | 2,785,565 |
| 2024-08-08 | 18.300 | 18.300 | 17.800 | 17.980 | 13.831 | 5,020,076 |
| 2024-08-07 | 18.550 | 18.740 | 18.360 | 18.400 | 14.154 | 2,564,224 |
| 2024-08-06 | 18.120 | 18.720 | 18.120 | 18.560 | 14.277 | 4,765,870 |
| 2024-08-05 | 18.390 | 18.760 | 17.930 | 17.930 | 13.792 | 4,579,906 |
| 2024-08-02 | 19.030 | 19.120 | 18.500 | 18.600 | 14.308 | 4,563,991 |
| 2024-08-01 | 19.320 | 19.510 | 19.060 | 19.190 | 14.762 | 5,237,928 |
| 2024-07-31 | 19.050 | 19.520 | 19.000 | 19.400 | 14.923 | 5,285,754 |
| 2024-07-30 | 18.960 | 19.140 | 18.690 | 19.000 | 14.615 | 3,776,496 |
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.