Yutong Heavy Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.370	8.490	8.020	8.330	8.330	2,241,529
2024-01-23	8.280	8.430	8.100	8.360	8.360	2,037,800
2024-01-22	8.920	8.920	8.130	8.380	8.380	3,108,900
2024-01-19	9.010	9.010	8.820	8.850	8.850	1,065,471
2024-01-18	9.060	9.150	8.690	8.910	8.910	2,432,000
2024-01-17	9.310	9.310	9.070	9.090	9.090	1,759,031
2024-01-16	9.330	9.350	9.160	9.250	9.250	1,388,800
2024-01-15	9.370	9.370	9.210	9.300	9.300	1,136,100
2024-01-12	9.360	9.480	9.360	9.390	9.390	1,157,300
2024-01-11	9.220	9.390	9.160	9.390	9.390	1,139,800
2024-01-10	9.250	9.350	9.150	9.200	9.200	1,219,200
2024-01-09	9.220	9.400	9.210	9.300	9.300	1,335,700
2024-01-08	9.340	9.360	9.190	9.200	9.200	1,443,100
2024-01-05	9.460	9.550	9.280	9.310	9.310	1,494,500
2024-01-04	9.540	9.540	9.420	9.480	9.480	1,174,600
2024-01-03	9.590	9.670	9.450	9.550	9.550	1,983,601
2024-01-02	9.600	9.690	9.530	9.620	9.620	1,449,000
2023-12-29	9.370	9.660	9.350	9.600	9.600	3,425,384
2023-12-28	9.310	9.380	9.210	9.350	9.350	3,730,200
2023-12-27	9.350	9.410	9.240	9.300	9.300	1,989,401
2023-12-26	9.450	9.450	9.310	9.350	9.350	1,660,050
2023-12-25	9.700	9.700	9.360	9.360	9.360	3,609,300
2023-12-22	9.720	9.840	9.610	9.710	9.710	2,398,350
2023-12-21	9.520	9.710	9.400	9.690	9.690	1,352,576
2023-12-20	9.550	9.690	9.480	9.540	9.540	1,375,200
2023-12-19	9.530	9.590	9.450	9.550	9.550	1,075,100
2023-12-18	9.660	9.730	9.520	9.560	9.560	1,537,817
2023-12-15	9.730	9.780	9.650	9.660	9.660	1,357,826
2023-12-14	9.790	9.830	9.710	9.740	9.740	1,270,702
2023-12-13	9.780	9.920	9.730	9.780	9.780	1,917,550
2023-12-12	9.840	9.880	9.650	9.780	9.780	2,264,350
2023-12-11	9.770	9.870	9.530	9.840	9.840	3,557,400
2023-12-08	9.920	10.110	9.770	9.800	9.800	5,258,500
2023-12-07	9.730	9.810	9.650	9.730	9.730	2,120,841
2023-12-06	9.670	9.880	9.620	9.750	9.750	1,715,400
2023-12-05	9.930	9.960	9.700	9.720	9.720	2,217,800
2023-12-04	9.840	10.030	9.810	9.930	9.930	3,000,600
2023-12-01	9.920	9.930	9.780	9.820	9.820	2,187,500
2023-11-30	9.990	9.990	9.770	9.950	9.950	3,441,600
2023-11-29	10.030	10.030	9.920	9.930	9.930	2,841,882
2023-11-28	9.810	10.020	9.680	10.020	10.020	5,487,147
2023-11-27	9.760	9.850	9.720	9.820	9.820	2,551,900
2023-11-24	9.870	9.890	9.700	9.730	9.730	3,330,300
2023-11-23	9.720	9.870	9.650	9.830	9.830	3,558,400
2023-11-22	9.910	9.910	9.700	9.720	9.720	4,643,440
2023-11-21	10.110	10.160	9.880	9.910	9.910	5,913,702
2023-11-20	10.250	10.250	10.010	10.170	10.170	8,062,529
2023-11-17	10.210	10.300	10.100	10.270	10.270	7,115,652
2023-11-16	10.400	10.410	10.140	10.210	10.210	12,630,690
2023-11-15	10.400	11.010	10.100	10.710	10.710	25,972,207
2023-11-14	9.220	10.120	9.070	10.120	10.120	14,525,145
2023-11-13	9.070	9.220	8.980	9.200	9.200	2,490,601
2023-11-10	8.950	9.090	8.880	9.060	9.060	2,009,500
2023-11-09	8.920	9.050	8.860	8.990	8.990	2,363,483
2023-11-08	8.980	8.980	8.840	8.970	8.970	1,758,000
2023-11-07	9.080	9.080	8.820	8.940	8.940	1,889,300
2023-11-06	8.880	9.040	8.860	8.970	8.970	2,512,600
2023-11-03	8.590	8.870	8.590	8.840	8.840	2,886,755
2023-11-02	8.640	8.760	8.580	8.640	8.640	2,225,747
2023-11-01	8.620	8.730	8.560	8.680	8.680	1,558,601

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	0.3800 CNY
2022-05-27	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.