Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10.710	11.040	10.550	10.700	10.344	6,107,500
2023-04-28	10.630	10.950	10.620	10.870	10.509	4,879,200
2023-04-27	10.990	11.200	10.500	10.710	10.354	9,469,005
2023-04-26	11.300	11.660	11.200	11.620	11.234	4,839,700
2023-04-25	11.350	11.400	11.130	11.230	10.857	3,268,000
2023-04-24	11.410	11.510	11.170	11.290	10.915	4,181,900
2023-04-21	11.510	11.850	11.480	11.480	11.098	4,461,400
2023-04-20	11.410	11.710	11.410	11.580	11.195	4,973,099
2023-04-19	11.370	11.620	11.200	11.480	11.098	7,995,101
2023-04-18	12.250	12.250	11.320	11.360	10.982	11,852,266
2023-04-17	12.080	12.080	12.080	12.080	11.678	0
2023-04-14	11.880	12.200	11.880	12.080	11.678	3,658,800
2023-04-13	11.920	12.180	11.800	11.890	11.495	5,238,028
2023-04-12	11.780	11.970	11.630	11.900	11.504	6,138,748
2023-04-11	12.110	12.190	11.820	11.880	11.485	6,413,900
2023-04-10	12.270	12.410	11.960	12.200	11.794	6,439,300
2023-04-07	11.790	12.330	11.700	12.260	11.852	9,106,713
2023-04-06	11.480	12.100	11.460	11.730	11.340	11,664,304
2023-04-04	12.630	12.690	11.550	11.650	11.263	20,432,824
2023-04-03	11.870	11.930	11.690	11.800	11.408	3,912,100
2023-03-31	11.730	11.970	11.610	11.870	11.475	4,054,500
2023-03-30	11.610	11.790	11.550	11.690	11.301	3,458,030
2023-03-29	11.670	11.840	11.520	11.620	11.234	2,930,900
2023-03-28	11.740	12.000	11.580	11.680	11.292	6,253,700
2023-03-27	11.530	11.700	11.450	11.690	11.301	3,721,000
2023-03-24	11.800	11.800	11.450	11.580	11.195	5,486,150
2023-03-23	11.800	11.840	11.660	11.790	11.398	2,656,400
2023-03-22	11.920	12.060	11.780	11.840	11.446	2,366,900
2023-03-21	11.670	11.950	11.630	11.940	11.543	2,150,900
2023-03-20	11.720	11.820	11.500	11.700	11.311	2,310,900
2023-03-17	11.870	11.940	11.650	11.700	11.311	2,092,200
2023-03-16	11.980	12.080	11.680	11.740	11.350	2,252,570
2023-03-15	11.940	12.140	11.850	12.000	11.601	3,253,982
2023-03-14	12.150	12.180	11.720	11.800	11.408	6,094,503
2023-03-13	12.360	12.480	11.800	12.140	11.736	8,515,134
2023-03-10	12.510	12.630	12.270	12.290	11.881	4,084,600
2023-03-09	12.690	12.710	12.540	12.610	12.191	2,716,700
2023-03-08	12.610	12.710	12.430	12.700	12.278	3,245,300
2023-03-07	12.990	12.990	12.500	12.530	12.113	8,191,600
2023-03-06	13.090	13.180	12.860	12.960	12.529	4,551,400
2023-03-03	13.000	13.220	12.860	13.180	12.742	5,634,801
2023-03-02	13.200	13.530	12.990	13.050	12.616	6,531,600
2023-03-01	13.490	13.490	13.120	13.240	12.800	5,713,700
2023-02-28	13.290	13.570	13.150	13.340	12.897	8,129,100
2023-02-27	13.170	13.520	12.840	13.410	12.964	10,832,800
2023-02-24	13.250	13.390	12.980	13.060	12.626	7,608,556
2023-02-23	13.350	13.650	13.200	13.460	13.013	9,041,700
2023-02-22	13.580	13.600	13.250	13.340	12.897	8,686,100
2023-02-21	13.750	13.950	13.280	13.570	13.119	13,537,255
2023-02-20	13.880	14.130	13.330	13.850	13.390	14,910,826
2023-02-17	13.800	14.200	13.490	13.660	13.206	17,688,534
2023-02-16	14.630	14.630	13.580	13.750	13.293	20,236,372
2023-02-15	14.650	14.980	14.350	14.660	14.173	27,836,383
2023-02-14	13.500	15.070	13.500	14.980	14.482	41,166,515
2023-02-13	12.800	14.100	12.800	13.700	13.245	39,486,238
2023-02-10	14.200	14.940	12.880	12.960	12.529	52,263,527
2023-02-09	13.680	13.950	13.300	13.950	13.486	36,869,627
2023-02-08	12.680	12.680	12.680	12.680	12.258	3,671,283
2023-02-07	11.530	11.530	11.530	11.530	11.147	1,890,610
2023-02-06	10.480	10.480	10.480	10.480	10.132	2,991,796

← NewerPage 15 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.