Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.100	10.340	9.930	10.280	9.938	18,127,644
2022-08-03	9.610	10.410	9.610	10.100	9.764	20,491,643
2022-08-02	10.000	10.000	9.450	9.460	9.146	8,962,200
2022-08-01	10.290	10.290	10.040	10.170	9.832	5,202,000
2022-07-29	10.470	10.620	10.100	10.390	10.045	9,651,209
2022-07-28	10.290	10.620	10.150	10.530	10.180	11,783,909
2022-07-27	10.100	10.490	10.020	10.290	9.948	10,087,222
2022-07-26	10.120	10.230	9.990	10.130	9.793	10,417,621
2022-07-25	9.700	10.690	9.530	10.270	9.929	16,929,003
2022-07-22	9.980	10.140	9.650	9.720	9.397	6,400,611
2022-07-21	9.840	10.070	9.710	9.950	9.619	6,578,400
2022-07-20	9.660	9.860	9.580	9.850	9.523	5,179,900
2022-07-19	9.690	9.760	9.520	9.650	9.329	4,520,000
2022-07-18	9.500	9.760	9.490	9.690	9.368	4,532,410
2022-07-15	9.510	9.650	9.410	9.460	9.146	4,675,300
2022-07-14	9.700	9.790	9.520	9.560	9.242	5,244,400
2022-07-13	9.420	9.950	9.410	9.700	9.378	6,974,404
2022-07-12	9.810	9.810	9.420	9.430	9.117	6,603,566
2022-07-11	9.880	9.970	9.560	9.750	9.426	7,811,800
2022-07-08	10.210	10.280	9.950	9.980	9.648	8,823,246
2022-07-07	10.030	10.350	9.860	10.340	9.996	11,936,645
2022-07-06	10.150	10.350	9.880	10.030	9.697	11,042,846
2022-07-05	10.650	10.670	10.000	10.160	9.822	18,980,924
2022-07-04	10.790	11.470	10.460	10.560	10.209	31,954,163
2022-07-01	9.490	10.430	9.380	10.430	10.083	13,055,046
2022-06-30	9.630	9.690	9.440	9.480	9.165	7,498,200
2022-06-29	10.070	10.080	9.600	9.660	9.339	11,452,173
2022-06-28	9.650	10.330	9.570	10.140	9.803	15,448,053
2022-06-27	9.770	9.820	9.600	9.760	9.436	7,596,859
2022-06-24	9.930	9.950	9.700	9.750	9.426	9,948,169
2022-06-23	9.400	9.950	9.400	9.950	9.619	17,017,782
2022-06-22	9.360	9.730	9.270	9.480	9.165	9,459,363
2022-06-21	9.590	9.600	9.200	9.320	9.010	7,732,876
2022-06-20	9.470	9.730	9.450	9.590	9.271	10,158,044
2022-06-17	9.090	10.100	9.060	9.580	9.262	14,283,533
2022-06-16	9.230	9.490	9.170	9.230	8.923	10,853,432
2022-06-15	9.700	10.120	9.510	9.530	9.213	17,638,120
2022-06-14	9.000	9.900	8.750	9.700	9.378	18,074,634
2022-06-13	9.010	9.190	8.960	9.090	8.788	6,723,144
2022-06-10	8.970	9.130	8.910	9.080	8.778	6,578,900
2022-06-09	9.530	9.530	8.960	8.980	8.682	12,951,512
2022-06-08	9.500	9.610	9.190	9.570	9.252	12,812,541
2022-06-07	9.850	9.950	9.450	9.510	9.194	14,981,202
2022-06-06	9.900	10.410	9.650	9.870	9.542	21,214,193
2022-06-02	9.590	10.320	9.350	10.050	9.716	24,321,020
2022-06-01	9.440	9.820	9.410	9.640	9.320	20,818,868
2022-05-31	9.980	10.000	9.330	9.400	9.088	26,504,194
2022-05-30	10.500	11.050	10.090	10.200	9.861	36,283,974
2022-05-27	10.780	12.830	10.780	11.210	10.837	43,472,813
2022-05-26	11.720	12.290	11.700	12.290	11.543	37,241,456
2022-05-25	9.750	11.170	9.140	11.170	10.491	24,830,887
2022-05-24	9.800	10.150	9.550	10.150	9.533	22,107,011
2022-05-23	8.830	9.230	8.680	9.230	8.669	2,228,330
2022-05-20	8.150	8.570	8.110	8.390	7.880	2,702,064
2022-05-19	8.110	8.180	8.010	8.130	7.636	1,683,900
2022-05-18	7.930	8.250	7.800	8.200	7.702	2,588,000
2022-05-17	7.950	8.020	7.800	7.930	7.448	1,373,600
2022-05-16	8.050	8.120	7.910	7.950	7.467	2,064,601
2022-05-13	8.180	8.210	7.960	8.000	7.514	2,646,600
2022-05-12	8.040	8.180	7.890	8.160	7.664	2,054,000

← NewerPage 18 of 21 · 1,219 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.