Yutong Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.560	12.720	12.490	12.540	11.778	852,154
2022-02-08	12.550	12.700	12.480	12.650	11.881	833,644
2022-02-07	13.070	13.070	12.520	12.630	11.862	993,800
2022-01-28	12.220	13.090	12.130	13.030	12.238	2,417,011
2022-01-27	12.190	12.290	12.130	12.220	11.477	780,700
2022-01-26	12.120	12.420	12.110	12.180	11.440	627,500
2022-01-25	12.640	12.790	12.110	12.180	11.440	1,076,000
2022-01-24	12.720	12.860	12.570	12.600	11.834	514,900
2022-01-21	13.020	13.090	12.630	12.720	11.947	1,183,600
2022-01-20	13.190	13.240	13.020	13.090	12.294	743,600
2022-01-19	13.280	13.360	13.120	13.260	12.454	709,600
2022-01-18	13.430	13.490	13.150	13.240	12.435	939,934
2022-01-17	13.370	13.530	13.290	13.420	12.604	634,100
2022-01-14	13.470	13.470	13.210	13.330	12.520	757,569
2022-01-13	13.420	13.660	13.400	13.400	12.586	659,300
2022-01-12	13.870	13.890	13.370	13.490	12.670	1,290,500
2022-01-11	13.580	13.850	13.480	13.770	12.933	1,544,200
2022-01-10	13.320	13.650	13.220	13.590	12.764	1,580,700
2022-01-07	13.240	13.420	13.170	13.250	12.445	1,562,569
2022-01-06	13.310	13.580	13.120	13.220	12.417	1,188,300
2022-01-05	13.670	13.670	13.140	13.200	12.398	1,627,800
2022-01-04	13.610	13.710	13.400	13.570	12.745	866,000
2021-12-31	13.830	13.850	13.540	13.610	12.783	812,003
2021-12-30	13.950	14.050	13.580	13.680	12.849	1,574,461
2021-12-29	13.990	14.140	13.730	13.950	13.102	1,785,774
2021-12-28	13.700	14.020	13.510	14.000	13.149	2,521,588
2021-12-27	13.070	14.000	12.840	13.880	13.036	3,498,371
2021-12-24	13.350	13.440	12.980	13.060	12.266	1,310,000
2021-12-23	13.370	13.480	13.060	13.420	12.604	1,368,570
2021-12-22	13.400	13.460	13.110	13.260	12.454	1,368,671
2021-12-21	13.470	13.480	13.260	13.380	12.567	1,114,501
2021-12-20	13.420	13.530	13.360	13.400	12.586	561,100
2021-12-17	13.430	13.520	13.330	13.360	12.548	635,800
2021-12-16	13.670	13.720	13.380	13.480	12.661	729,400
2021-12-15	13.720	13.720	13.500	13.560	12.736	502,501
2021-12-14	13.700	13.800	13.480	13.530	12.708	860,283
2021-12-13	13.680	13.880	13.620	13.680	12.849	885,602
2021-12-10	13.690	13.840	13.600	13.730	12.896	563,400
2021-12-09	13.500	13.750	13.500	13.690	12.858	466,510
2021-12-08	13.410	13.640	13.410	13.530	12.708	398,900
2021-12-07	13.720	13.770	13.310	13.440	12.623	1,093,677
2021-12-06	14.100	14.110	13.570	13.580	12.755	1,092,400
2021-12-03	14.130	14.230	13.900	14.110	13.252	1,213,100
2021-12-02	14.380	14.510	14.010	14.050	13.196	1,464,035
2021-12-01	14.270	14.790	14.250	14.490	13.609	1,360,516
2021-11-30	14.010	14.280	14.010	14.170	13.309	786,000
2021-11-29	13.900	14.470	13.740	14.100	13.243	1,614,801
2021-11-26	13.940	14.270	13.850	13.920	13.074	1,379,001
2021-11-25	14.170	14.170	13.970	14.060	13.206	615,783
2021-11-24	14.090	14.170	13.850	14.110	13.252	1,134,338
2021-11-23	13.920	14.280	13.890	14.090	13.234	1,079,000
2021-11-22	13.700	13.940	13.690	13.920	13.074	749,198
2021-11-19	13.700	13.970	13.590	13.780	12.943	846,702
2021-11-18	13.650	13.860	13.340	13.840	12.999	1,036,002
2021-11-17	13.410	13.580	13.290	13.550	12.727	1,101,600
2021-11-16	13.530	13.530	13.260	13.360	12.548	612,296
2021-11-15	13.770	13.770	13.330	13.460	12.642	766,500
2021-11-12	13.260	13.340	13.180	13.330	12.520	484,800
2021-11-11	13.450	13.450	13.210	13.270	12.464	738,800
2021-11-10	13.410	13.520	12.840	13.450	12.633	1,221,434

← NewerPage 20 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.