Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.510	9.580	9.400	9.530	9.213	1,342,591
2023-02-02	9.580	9.630	9.520	9.540	9.223	1,410,423
2023-02-01	9.600	9.680	9.510	9.590	9.271	1,487,400
2023-01-31	9.460	9.610	9.410	9.570	9.252	1,359,600
2023-01-30	9.330	9.590	9.330	9.430	9.117	1,899,999
2023-01-20	9.330	9.370	9.240	9.320	9.010	990,000
2023-01-19	9.230	9.370	9.200	9.280	8.972	1,203,900
2023-01-18	9.170	9.280	9.140	9.280	8.972	1,003,600
2023-01-17	9.200	9.250	9.140	9.180	8.875	516,800
2023-01-16	9.110	9.190	9.010	9.160	8.856	876,400
2023-01-13	9.060	9.180	9.010	9.010	8.711	610,900
2023-01-12	9.080	9.110	9.000	9.050	8.749	616,700
2023-01-11	9.190	9.260	9.020	9.020	8.720	878,400
2023-01-10	9.270	9.390	9.130	9.140	8.836	1,101,576
2023-01-09	9.210	9.470	9.210	9.250	8.943	1,405,500
2023-01-06	9.290	9.380	9.130	9.180	8.875	1,176,810
2023-01-05	9.060	9.320	9.000	9.290	8.981	1,816,106
2023-01-04	9.020	9.120	8.900	9.080	8.778	866,800
2023-01-03	8.800	9.010	8.800	8.990	8.691	879,500
2022-12-30	8.930	8.930	8.840	8.900	8.604	413,000
2022-12-29	9.050	9.050	8.820	8.840	8.546	635,000
2022-12-28	8.980	8.980	8.850	8.880	8.585	596,064
2022-12-27	8.870	9.000	8.840	8.980	8.682	704,982
2022-12-26	8.650	9.020	8.650	8.870	8.575	1,188,018
2022-12-23	8.630	8.690	8.530	8.640	8.353	662,900
2022-12-22	8.900	8.930	8.600	8.640	8.353	1,124,906
2022-12-21	8.900	8.940	8.800	8.870	8.575	767,506
2022-12-20	8.870	8.980	8.800	8.940	8.643	605,400
2022-12-19	9.110	9.110	8.860	8.910	8.614	1,045,700
2022-12-16	9.220	9.220	9.020	9.030	8.730	1,410,800
2022-12-15	9.190	9.260	9.150	9.240	8.933	691,800
2022-12-14	9.330	9.330	9.150	9.190	8.885	1,503,610
2022-12-13	9.270	9.350	9.230	9.290	8.981	976,630
2022-12-12	9.430	9.480	9.270	9.270	8.962	1,368,500
2022-12-09	9.500	9.580	9.400	9.450	9.136	1,392,100
2022-12-08	9.610	9.660	9.500	9.500	9.184	1,485,500
2022-12-07	9.700	9.700	9.520	9.610	9.291	2,151,200
2022-12-06	9.550	9.950	9.460	9.730	9.407	4,645,791
2022-12-05	9.600	9.620	9.450	9.550	9.233	1,601,400
2022-12-02	9.390	9.480	9.320	9.480	9.165	1,297,600
2022-12-01	9.470	9.550	9.370	9.380	9.068	1,521,150
2022-11-30	9.410	9.500	9.370	9.450	9.136	1,240,700
2022-11-29	9.140	9.410	9.140	9.400	9.088	1,659,770
2022-11-28	9.330	9.370	9.110	9.190	8.885	1,577,300
2022-11-25	9.520	9.600	9.400	9.400	9.088	2,022,500
2022-11-24	9.390	9.710	9.360	9.580	9.262	4,199,751
2022-11-23	9.350	9.370	9.200	9.350	9.039	1,727,277
2022-11-22	9.400	9.490	9.270	9.320	9.010	1,964,400
2022-11-21	9.250	9.510	9.190	9.440	9.126	2,479,549
2022-11-18	9.260	9.350	9.230	9.260	8.952	1,821,864
2022-11-17	9.430	9.430	9.210	9.290	8.981	1,801,000
2022-11-16	9.360	9.470	9.270	9.390	9.078	2,394,000
2022-11-15	9.100	9.330	9.080	9.320	9.010	2,225,517
2022-11-14	9.200	9.290	9.080	9.100	8.798	1,759,918
2022-11-11	9.350	9.420	9.170	9.180	8.875	2,454,054
2022-11-10	9.240	9.240	9.100	9.170	8.865	1,545,400
2022-11-09	9.320	9.330	9.200	9.230	8.923	1,532,400
2022-11-08	9.290	9.380	9.210	9.260	8.952	1,622,500
2022-11-07	9.310	9.380	9.240	9.340	9.030	2,740,399
2022-11-04	9.200	9.370	9.180	9.320	9.010	3,081,164

← NewerPage 16 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.