Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.940	8.230	7.910	8.010	7.523	2,255,901
2022-05-10	7.800	8.010	7.710	7.940	7.457	1,727,800
2022-05-09	7.730	7.980	7.610	7.910	7.429	2,181,905
2022-05-06	7.710	7.820	7.540	7.610	7.148	1,691,501
2022-05-05	7.730	7.970	7.710	7.830	7.354	2,024,600
2022-04-29	7.700	7.890	7.680	7.830	7.354	2,575,700
2022-04-28	7.810	7.850	7.440	7.680	7.213	4,384,100
2022-04-27	7.000	7.950	7.000	7.790	7.317	6,512,674
2022-04-26	7.860	7.880	7.200	7.240	6.800	6,475,100
2022-04-25	8.550	8.550	7.840	7.860	7.382	3,059,800
2022-04-22	8.540	8.680	8.330	8.620	8.096	2,103,706
2022-04-21	8.750	8.930	8.410	8.450	7.936	2,482,500
2022-04-20	8.980	9.030	8.720	8.760	8.228	1,612,479
2022-04-19	8.900	9.010	8.800	8.890	8.350	1,475,075
2022-04-18	8.800	8.950	8.550	8.900	8.359	1,785,900
2022-04-15	8.960	8.960	8.660	8.790	8.256	2,745,466
2022-04-14	8.920	9.050	8.840	8.870	8.331	1,876,288
2022-04-13	9.050	9.110	8.800	8.830	8.293	3,032,300
2022-04-12	9.190	9.290	8.950	9.120	8.566	3,631,900
2022-04-11	9.630	9.760	9.180	9.210	8.650	4,022,429
2022-04-08	9.860	10.110	9.400	9.630	9.045	4,310,900
2022-04-07	10.250	10.250	9.860	9.860	9.261	2,535,500
2022-04-06	10.100	10.430	10.060	10.240	9.618	2,164,456
2022-04-01	10.120	10.170	9.920	10.060	9.449	2,853,244
2022-03-31	10.610	10.720	10.100	10.130	9.514	3,533,435
2022-03-30	10.400	10.670	10.320	10.660	10.012	1,909,400
2022-03-29	10.660	10.670	10.210	10.310	9.683	1,395,920
2022-03-28	10.490	10.720	10.140	10.470	9.834	1,404,500
2022-03-25	10.450	10.780	10.450	10.490	9.852	1,146,100
2022-03-24	10.510	10.770	10.340	10.460	9.824	1,932,620
2022-03-23	10.520	10.600	10.390	10.530	9.890	965,300
2022-03-22	10.660	10.720	10.380	10.440	9.806	1,377,100
2022-03-21	10.400	10.730	10.340	10.630	9.984	2,109,456
2022-03-18	10.180	10.350	10.020	10.300	9.674	1,639,800
2022-03-17	10.150	10.370	10.040	10.150	9.533	2,214,300
2022-03-16	9.790	10.400	9.030	10.140	9.524	3,824,200
2022-03-15	10.450	10.580	9.500	9.700	9.111	3,347,800
2022-03-14	11.150	11.200	10.490	10.560	9.918	2,620,501
2022-03-11	11.260	11.500	11.030	11.150	10.472	2,712,200
2022-03-10	11.000	11.300	10.930	11.210	10.529	996,501
2022-03-09	11.200	11.420	10.420	10.850	10.191	1,277,422
2022-03-08	11.630	11.730	11.090	11.160	10.482	1,088,335
2022-03-07	11.850	11.850	11.560	11.690	10.980	871,100
2022-03-04	12.130	12.130	11.710	11.750	11.036	864,300
2022-03-03	12.120	12.250	12.030	12.050	11.318	679,134
2022-03-02	12.080	12.140	11.990	12.100	11.365	557,500
2022-03-01	12.120	12.160	12.040	12.090	11.355	489,700
2022-02-28	12.420	12.420	12.020	12.100	11.365	930,900
2022-02-25	12.050	12.390	12.050	12.310	11.562	1,063,000
2022-02-24	12.300	12.390	11.990	12.020	11.290	1,416,200
2022-02-23	12.100	12.300	12.100	12.240	11.496	751,601
2022-02-22	12.390	12.390	12.060	12.170	11.430	697,800
2022-02-21	12.450	12.450	12.240	12.360	11.609	848,501
2022-02-18	12.300	12.400	12.160	12.390	11.637	580,501
2022-02-17	12.330	12.460	12.230	12.270	11.524	692,200
2022-02-16	12.290	12.450	12.220	12.400	11.646	492,400
2022-02-15	12.180	12.310	12.160	12.290	11.543	448,500
2022-02-14	12.380	12.430	12.170	12.300	11.552	874,601
2022-02-11	12.420	12.600	12.370	12.410	11.656	526,500
2022-02-10	12.530	12.630	12.310	12.410	11.656	884,811

← NewerPage 19 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.