Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.200	9.370	9.180	9.320	9.010	3,081,164
2022-11-03	9.150	9.470	9.090	9.260	8.952	3,775,710
2022-11-02	9.190	9.260	9.050	9.200	8.894	2,592,354
2022-11-01	8.790	9.140	8.770	9.140	8.836	2,862,171
2022-10-31	8.760	8.900	8.700	8.760	8.469	1,773,500
2022-10-28	9.130	9.230	8.700	8.740	8.449	3,010,400
2022-10-27	9.180	9.310	9.150	9.170	8.865	2,686,671
2022-10-26	9.050	9.360	9.050	9.240	8.933	3,455,571
2022-10-25	9.090	9.150	8.750	8.990	8.691	3,263,400
2022-10-24	9.460	9.520	9.040	9.150	8.846	3,315,300
2022-10-21	9.630	9.640	9.300	9.350	9.039	3,218,206
2022-10-20	9.760	9.760	9.470	9.480	9.165	6,540,000
2022-10-19	10.060	10.590	9.780	9.800	9.474	12,555,688
2022-10-18	9.100	9.760	9.010	9.760	9.436	3,755,771
2022-10-17	8.680	8.880	8.630	8.870	8.575	1,400,500
2022-10-14	8.520	8.780	8.520	8.740	8.449	1,732,431
2022-10-13	8.550	8.580	8.440	8.480	8.198	1,072,230
2022-10-12	8.350	8.530	8.210	8.500	8.217	1,397,700
2022-10-11	8.260	8.350	8.040	8.310	8.034	1,396,400
2022-10-10	8.300	8.470	8.120	8.150	7.879	1,442,300
2022-09-30	8.510	8.590	8.300	8.340	8.063	1,333,770
2022-09-29	8.780	8.850	8.500	8.500	8.217	1,931,300
2022-09-28	8.880	8.930	8.700	8.710	8.420	1,585,000
2022-09-27	8.760	8.920	8.730	8.900	8.604	1,588,501
2022-09-26	8.840	8.900	8.690	8.760	8.469	1,616,281
2022-09-23	8.880	8.900	8.710	8.850	8.556	1,685,400
2022-09-22	8.910	9.030	8.830	8.830	8.536	2,153,400
2022-09-21	8.810	9.040	8.630	8.960	8.662	2,158,410
2022-09-20	8.610	8.970	8.610	8.810	8.517	2,258,200
2022-09-19	8.710	8.790	8.570	8.600	8.314	2,143,800
2022-09-16	9.060	9.130	8.730	8.740	8.449	2,425,600
2022-09-15	9.620	9.650	8.910	9.050	8.749	5,429,710
2022-09-14	9.500	9.700	9.400	9.620	9.300	2,631,200
2022-09-13	9.670	9.760	9.610	9.630	9.310	1,865,291
2022-09-09	9.760	9.820	9.690	9.690	9.368	2,285,900
2022-09-08	9.970	10.050	9.820	9.820	9.494	2,174,700
2022-09-07	9.760	9.980	9.760	9.910	9.581	2,112,734
2022-09-06	9.640	9.820	9.630	9.810	9.484	1,971,430
2022-09-05	9.690	9.760	9.610	9.680	9.358	1,606,100
2022-09-02	9.480	9.750	9.430	9.700	9.378	2,100,136
2022-09-01	9.600	9.760	9.400	9.500	9.184	2,969,491
2022-08-31	10.000	10.000	9.550	9.610	9.291	4,868,800
2022-08-30	10.100	10.180	9.830	9.980	9.648	3,134,706
2022-08-29	9.900	10.240	9.880	10.100	9.764	3,619,200
2022-08-26	10.240	10.340	10.060	10.130	9.793	4,515,100
2022-08-25	10.430	10.490	10.110	10.240	9.900	7,353,733
2022-08-24	11.180	11.180	10.600	10.650	10.296	9,207,000
2022-08-23	11.470	11.500	11.160	11.230	10.857	7,068,400
2022-08-22	11.380	11.560	11.150	11.550	11.166	8,981,886
2022-08-19	11.700	11.700	11.160	11.630	11.243	14,347,788
2022-08-18	11.250	11.890	11.130	11.780	11.388	16,441,503
2022-08-17	11.240	11.280	11.020	11.160	10.789	9,736,700
2022-08-16	11.600	11.690	11.150	11.310	10.934	12,371,720
2022-08-15	11.740	12.240	11.420	11.490	11.108	20,560,753
2022-08-12	11.180	12.210	10.980	11.730	11.340	27,983,141
2022-08-11	11.500	11.500	11.050	11.100	10.731	27,620,052
2022-08-10	10.540	11.570	10.540	11.570	11.185	38,325,364
2022-08-09	10.350	11.030	10.350	10.520	10.170	12,216,415
2022-08-08	10.220	10.610	10.050	10.480	10.132	10,073,001
2022-08-05	10.200	10.430	10.110	10.320	9.977	9,931,500

← NewerPage 17 of 21 · 1,212 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.