Hunan Yujing Machinery Co.,Ltd (002943.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:02PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 22.67 | 21.73 | 20.64 | 21.34 | 21.34 | 8,862,484 |
| 24 Jun 2024 | 21.94 | 22.46 | 20.71 | 20.95 | 20.95 | 12,149,667 |
| 21 Jun 2024 | 22.67 | 23.20 | 21.60 | 21.99 | 21.99 | 12,553,073 |
| 20 Jun 2024 | 22.67 | 23.73 | 22.51 | 22.83 | 22.83 | 15,805,396 |
| 19 Jun 2024 | 24.00 | 24.75 | 23.02 | 23.16 | 23.16 | 25,667,257 |
| 18 Jun 2024 | 21.05 | 23.62 | 21.05 | 23.62 | 23.62 | 18,821,554 |
| 17 Jun 2024 | 20.39 | 22.42 | 20.22 | 21.47 | 21.47 | 18,258,905 |
| 14 Jun 2024 | 19.72 | 20.98 | 19.70 | 20.38 | 20.38 | 14,240,060 |
| 13 Jun 2024 | 19.82 | 20.30 | 19.40 | 20.00 | 20.00 | 13,332,584 |
| 12 Jun 2024 | 17.41 | 19.33 | 17.41 | 19.33 | 19.33 | 5,117,395 |
| 11 Jun 2024 | 17.51 | 17.57 | 17.10 | 17.57 | 17.57 | 1,672,759 |
| 07 Jun 2024 | 17.23 | 17.64 | 17.23 | 17.60 | 17.60 | 1,838,069 |
| 06 Jun 2024 | 17.91 | 18.42 | 16.96 | 17.10 | 17.10 | 3,049,631 |
| 05 Jun 2024 | 18.51 | 18.59 | 17.91 | 17.92 | 17.92 | 2,027,263 |
| 04 Jun 2024 | 18.88 | 18.89 | 18.20 | 18.51 | 18.51 | 2,073,633 |
| 03 Jun 2024 | 18.98 | 19.10 | 18.61 | 18.75 | 18.75 | 2,131,949 |
| 31 May 2024 | 18.98 | 19.19 | 18.81 | 18.99 | 18.99 | 1,742,498 |
| 30 May 2024 | 19.17 | 19.21 | 18.78 | 18.86 | 18.86 | 1,925,328 |
| 29 May 2024 | 18.69 | 19.56 | 18.58 | 19.20 | 19.20 | 3,406,449 |
| 28 May 2024 | 18.55 | 19.03 | 18.34 | 18.82 | 18.82 | 2,551,307 |
| 27 May 2024 | 18.60 | 18.61 | 17.92 | 18.55 | 18.55 | 2,559,744 |
| 24 May 2024 | 18.73 | 19.19 | 18.45 | 18.47 | 18.47 | 2,911,391 |
| 23 May 2024 | 19.50 | 19.50 | 18.75 | 18.95 | 18.95 | 3,974,615 |
| 22 May 2024 | 19.12 | 20.09 | 18.90 | 19.54 | 19.54 | 5,015,497 |
| 21 May 2024 | 18.98 | 19.24 | 18.81 | 18.90 | 18.90 | 1,984,530 |
| 20 May 2024 | 19.10 | 19.30 | 18.88 | 19.16 | 19.16 | 2,737,429 |
| 17 May 2024 | 18.60 | 19.09 | 18.36 | 19.07 | 19.07 | 2,836,804 |
| 16 May 2024 | 18.65 | 18.99 | 18.57 | 18.70 | 18.70 | 2,207,640 |
| 15 May 2024 | 19.50 | 19.50 | 18.63 | 18.72 | 18.72 | 3,498,269 |
| 15 May 2024 | 0.4 Dividend | |||||
| 15 May 2024 | 1.3:1 Stock split | |||||
| 14 May 2024 | 19.15 | 19.82 | 19.13 | 19.71 | 19.31 | 4,124,357 |
| 13 May 2024 | 19.61 | 19.62 | 18.91 | 19.15 | 18.77 | 3,360,734 |
| 10 May 2024 | 19.89 | 20.00 | 19.48 | 19.62 | 19.22 | 5,017,246 |
| 09 May 2024 | 19.08 | 20.08 | 19.08 | 20.05 | 19.65 | 9,204,005 |
| 08 May 2024 | 19.23 | 19.23 | 18.68 | 18.82 | 18.44 | 3,264,638 |
| 07 May 2024 | 19.68 | 19.78 | 19.16 | 19.25 | 18.86 | 5,566,107 |
| 06 May 2024 | 19.52 | 19.77 | 19.27 | 19.49 | 19.10 | 4,277,278 |
| 30 Apr 2024 | 19.36 | 19.36 | 18.94 | 19.08 | 18.70 | 3,395,379 |
| 29 Apr 2024 | 19.46 | 19.59 | 19.29 | 19.36 | 18.97 | 4,653,612 |
| 26 Apr 2024 | 18.92 | 19.46 | 18.82 | 19.37 | 18.98 | 5,418,760 |
| 25 Apr 2024 | 18.95 | 19.42 | 18.70 | 19.22 | 18.83 | 6,116,921 |
| 24 Apr 2024 | 17.62 | 18.66 | 17.62 | 18.62 | 18.24 | 3,959,428 |
| 23 Apr 2024 | 17.39 | 18.07 | 17.39 | 17.76 | 17.40 | 2,892,567 |
| 22 Apr 2024 | 17.15 | 17.62 | 16.83 | 17.39 | 17.04 | 2,455,245 |
| 19 Apr 2024 | 17.62 | 17.68 | 17.24 | 17.45 | 17.10 | 3,080,348 |
| 18 Apr 2024 | 18.08 | 18.23 | 17.54 | 17.62 | 17.26 | 5,032,498 |
| 17 Apr 2024 | 16.92 | 17.87 | 16.92 | 17.87 | 17.51 | 4,332,484 |
| 16 Apr 2024 | 17.52 | 17.52 | 16.24 | 16.25 | 15.92 | 7,099,508 |
| 15 Apr 2024 | 19.16 | 19.85 | 17.77 | 18.04 | 17.67 | 7,924,875 |
| 12 Apr 2024 | 18.46 | 19.62 | 18.19 | 19.22 | 18.83 | 9,102,701 |
| 11 Apr 2024 | 18.45 | 19.08 | 18.22 | 18.46 | 18.09 | 5,115,097 |
| 10 Apr 2024 | 18.66 | 19.98 | 18.58 | 18.69 | 18.31 | 8,116,522 |
| 09 Apr 2024 | 18.21 | 18.68 | 18.08 | 18.45 | 18.08 | 2,477,592 |
| 08 Apr 2024 | 18.54 | 18.58 | 17.98 | 18.00 | 17.63 | 2,627,744 |
| 03 Apr 2024 | 18.85 | 18.97 | 18.39 | 18.62 | 18.25 | 2,845,026 |
| 02 Apr 2024 | 19.45 | 19.52 | 18.85 | 18.97 | 18.58 | 3,620,576 |
| 01 Apr 2024 | 19.23 | 19.53 | 19.16 | 19.52 | 19.12 | 3,303,030 |
| 29 Mar 2024 | 19.15 | 19.32 | 18.94 | 19.06 | 18.67 | 1,334,593 |
| 28 Mar 2024 | 19.08 | 19.52 | 18.95 | 19.21 | 18.82 | 4,752,950 |
| 27 Mar 2024 | 19.74 | 19.74 | 19.09 | 19.10 | 18.71 | 4,178,747 |
| 26 Mar 2024 | 19.35 | 20.08 | 19.31 | 19.74 | 19.34 | 5,073,114 |
| 25 Mar 2024 | 20.40 | 20.54 | 19.24 | 19.37 | 18.98 | 6,117,918 |
| 22 Mar 2024 | 20.83 | 20.86 | 20.17 | 20.38 | 19.96 | 4,636,348 |
| 21 Mar 2024 | 21.17 | 21.28 | 20.69 | 20.82 | 20.40 | 5,145,894 |
| 20 Mar 2024 | 20.92 | 21.42 | 20.83 | 21.17 | 20.74 | 5,211,027 |
| 19 Mar 2024 | 21.38 | 22.23 | 21.15 | 21.18 | 20.75 | 8,394,934 |
| 18 Mar 2024 | 21.16 | 21.49 | 21.09 | 21.34 | 20.91 | 4,096,261 |
| 15 Mar 2024 | 21.11 | 21.22 | 20.86 | 21.10 | 20.67 | 2,760,358 |
| 14 Mar 2024 | 21.00 | 21.34 | 20.74 | 21.12 | 20.69 | 3,208,855 |
| 13 Mar 2024 | 20.92 | 21.32 | 20.87 | 21.22 | 20.78 | 4,426,396 |
| 12 Mar 2024 | 21.14 | 21.45 | 20.83 | 21.13 | 20.70 | 5,771,129 |
| 11 Mar 2024 | 21.31 | 21.33 | 20.70 | 21.01 | 20.58 | 6,431,409 |
| 08 Mar 2024 | 21.27 | 21.91 | 20.73 | 21.49 | 21.06 | 9,760,478 |
| 07 Mar 2024 | 21.39 | 23.77 | 21.37 | 21.48 | 21.05 | 14,243,886 |
| 06 Mar 2024 | 20.70 | 21.75 | 20.29 | 21.64 | 21.20 | 10,144,197 |
| 05 Mar 2024 | 20.26 | 21.53 | 19.84 | 20.95 | 20.52 | 11,314,351 |
| 04 Mar 2024 | 20.57 | 21.54 | 20.12 | 20.45 | 20.03 | 14,701,182 |
| 01 Mar 2024 | 19.45 | 20.19 | 19.08 | 20.19 | 19.78 | 11,638,091 |
| 29 Feb 2024 | 16.38 | 18.35 | 16.23 | 18.35 | 17.98 | 13,020,242 |
| 28 Feb 2024 | 18.51 | 18.98 | 16.67 | 16.68 | 16.35 | 10,732,620 |
| 27 Feb 2024 | 18.29 | 18.63 | 17.96 | 18.52 | 18.15 | 7,489,836 |
| 26 Feb 2024 | 19.15 | 19.29 | 18.08 | 18.42 | 18.05 | 13,365,860 |
| 23 Feb 2024 | 16.45 | 18.08 | 16.45 | 18.08 | 17.72 | 13,606,053 |
| 22 Feb 2024 | 15.14 | 16.53 | 15.08 | 16.44 | 16.10 | 8,528,282 |
| 21 Feb 2024 | 14.15 | 15.75 | 14.08 | 15.08 | 14.77 | 6,802,092 |
| 20 Feb 2024 | 14.06 | 14.50 | 13.82 | 14.34 | 14.05 | 3,844,497 |
| 19 Feb 2024 | 13.67 | 14.23 | 13.67 | 14.15 | 13.86 | 4,578,164 |
| 08 Feb 2024 | 12.46 | 13.62 | 12.41 | 13.52 | 13.24 | 5,330,579 |
| 07 Feb 2024 | 12.65 | 13.22 | 12.29 | 12.45 | 12.19 | 5,224,317 |
| 06 Feb 2024 | 11.85 | 13.15 | 11.42 | 12.65 | 12.40 | 5,835,146 |
| 05 Feb 2024 | 13.84 | 13.95 | 12.69 | 12.69 | 12.43 | 5,220,774 |
| 02 Feb 2024 | 15.38 | 15.59 | 13.78 | 14.10 | 13.81 | 4,880,541 |
| 01 Feb 2024 | 15.31 | 15.57 | 15.04 | 15.32 | 15.00 | 2,328,580 |
| 31 Jan 2024 | 16.18 | 16.42 | 15.13 | 15.24 | 14.93 | 2,888,303 |
| 30 Jan 2024 | 17.00 | 17.12 | 16.18 | 16.18 | 15.86 | 2,016,172 |
| 29 Jan 2024 | 17.92 | 18.03 | 16.75 | 17.04 | 16.69 | 2,958,865 |
| 26 Jan 2024 | 18.08 | 18.25 | 17.72 | 17.92 | 17.56 | 1,820,065 |
| 25 Jan 2024 | 17.84 | 18.25 | 17.55 | 18.15 | 17.78 | 2,388,698 |
| 24 Jan 2024 | 18.12 | 18.22 | 17.22 | 17.85 | 17.48 | 2,498,002 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.