Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.670	8.770	8.570	8.620	8.620	2,008,701
2023-10-30	8.800	8.880	8.640	8.670	8.670	2,787,426
2023-10-27	8.670	8.850	8.540	8.800	8.800	2,121,012
2023-10-26	8.550	8.710	8.450	8.660	8.660	2,517,481
2023-10-25	8.620	8.800	8.600	8.640	8.640	1,836,770
2023-10-24	8.490	8.630	8.470	8.570	8.570	2,538,900
2023-10-23	8.580	8.670	8.380	8.440	8.440	1,871,550
2023-10-20	8.690	8.820	8.650	8.670	8.670	1,395,900
2023-10-19	8.740	8.910	8.650	8.690	8.690	1,340,800
2023-10-18	8.980	8.980	8.700	8.740	8.740	1,747,600
2023-10-17	8.950	8.950	8.810	8.900	8.900	1,517,200
2023-10-16	9.000	9.020	8.850	8.910	8.910	1,521,213
2023-10-13	9.270	9.270	8.980	9.000	9.000	2,244,112
2023-10-12	9.240	9.300	9.140	9.270	9.270	1,419,113
2023-10-11	9.250	9.260	9.100	9.190	9.190	1,546,900
2023-10-10	9.410	9.470	9.110	9.120	9.120	2,951,000
2023-10-09	9.490	9.540	9.310	9.410	9.410	3,853,700
2023-09-28	9.380	9.500	9.330	9.500	9.500	1,384,100
2023-09-27	9.320	9.430	9.200	9.340	9.340	1,457,637
2023-09-26	9.450	9.450	9.250	9.280	9.280	1,171,437
2023-09-25	9.480	9.550	9.310	9.380	9.380	1,618,800
2023-09-22	9.200	9.470	9.150	9.460	9.460	2,028,588
2023-09-21	9.330	9.330	9.160	9.200	9.200	1,435,100
2023-09-20	9.450	9.460	9.310	9.330	9.330	1,466,901
2023-09-19	9.620	9.620	9.360	9.400	9.400	1,555,695
2023-09-18	9.390	9.630	9.260	9.560	9.560	1,850,793
2023-09-15	9.320	9.450	9.250	9.390	9.390	1,617,328
2023-09-14	9.600	9.600	9.270	9.310	9.310	1,534,700
2023-09-13	9.830	9.830	9.390	9.460	9.460	2,390,600
2023-09-12	9.750	9.820	9.700	9.720	9.720	1,284,600
2023-09-11	9.750	9.780	9.550	9.720	9.720	1,460,100
2023-09-08	9.680	9.770	9.590	9.640	9.640	1,298,600
2023-09-07	9.910	9.910	9.670	9.670	9.670	1,670,000
2023-09-06	9.790	9.910	9.650	9.890	9.890	1,621,600
2023-09-05	9.850	9.850	9.750	9.810	9.810	1,615,480
2023-09-04	9.630	9.820	9.620	9.810	9.810	2,137,180
2023-09-01	9.610	9.730	9.510	9.650	9.650	1,936,300
2023-08-31	9.640	9.700	9.510	9.580	9.580	1,868,400
2023-08-30	9.560	9.780	9.540	9.630	9.630	2,361,800
2023-08-29	9.280	9.560	9.280	9.540	9.540	3,001,501
2023-08-28	9.850	9.970	9.260	9.320	9.320	3,301,584
2023-08-25	9.520	9.640	9.300	9.360	9.360	3,591,864
2023-08-24	9.880	9.880	9.470	9.620	9.620	2,330,764
2023-08-23	9.810	9.840	9.640	9.650	9.650	1,130,600
2023-08-22	9.880	9.980	9.620	9.830	9.830	2,150,341
2023-08-21	9.950	10.070	9.880	9.880	9.880	1,349,000
2023-08-18	10.000	10.130	9.980	10.000	10.000	1,911,700
2023-08-17	9.780	10.080	9.680	10.030	10.030	2,592,285
2023-08-16	10.020	10.030	9.730	9.740	9.740	2,867,183
2023-08-15	10.150	10.160	9.900	10.020	10.020	1,820,000
2023-08-14	10.010	10.130	9.940	10.100	10.100	2,032,144
2023-08-11	10.310	10.350	10.100	10.140	10.140	2,164,812
2023-08-10	10.370	10.380	10.260	10.350	10.350	1,361,800
2023-08-09	10.500	10.500	10.310	10.340	10.340	1,629,000
2023-08-08	10.580	10.680	10.410	10.440	10.440	2,776,300
2023-08-07	10.720	10.800	10.480	10.570	10.570	3,382,700
2023-08-04	10.800	10.880	10.670	10.720	10.720	1,336,400
2023-08-03	10.910	10.910	10.740	10.750	10.750	1,527,400
2023-08-02	10.850	10.920	10.710	10.900	10.900	1,760,401
2023-08-01	10.920	10.940	10.670	10.850	10.850	2,692,633

← NewerPage 13 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.