NASDAQ:YHGJ | Historical Stock Price | YUNHONG GREEN CTI LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-05-29 to 2026-08-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.64$5.40$11.04$22.58$46.17$94.402003-05-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$51.60$52.98780——
2012-12-28$51.40$52.77100——
2012-12-27$49.40$50.72660——
2012-12-26$49.80$51.13160——
2012-12-24$48.70$50.0070——
2012-12-21$49.00$50.31610——
2012-12-20$48.80$50.10570——
2012-12-19$48.80$50.10270——
2012-12-18$47.70$48.97410——
2012-12-17$48.80$50.10110——
2012-12-14$49.20$50.5110——
2012-12-13$49.00$50.3110——
2012-12-12$49.10$50.410——
2012-12-11$49.10$50.4130——
2012-12-10$48.60$49.9020——
2012-12-07$51.20$52.5720——
2012-12-06$51.20$52.570——
2012-12-05$51.20$52.570——
2012-12-04$51.20$52.5710——
2012-12-03$51.70$53.080——
2012-11-30$51.70$53.080——
2012-11-29$51.70$53.0820——
2012-11-28$51.90$53.290——
2012-11-27$51.90$53.2910——
2012-11-26$51.50$52.8830——
2012-11-23$52.30$53.700——
2012-11-21$52.30$53.700——
2012-11-20$52.30$53.70610——
2012-11-19$50.90$52.26560——
2012-11-16$50.00$51.34770——
2012-11-15$47.30$48.56100——
2012-11-14$46.20$47.431,200——
2012-11-13$50.60$51.95430——
2012-11-12$52.00$53.390——
2012-11-09$52.00$53.39460——
2012-11-08$50.10$51.44100——
2012-11-07$51.90$53.2920——
2012-11-06$51.70$53.080——
2012-11-05$51.70$53.08200——
2012-11-02$50.90$52.2620——
2012-11-01$51.00$52.36120——
2012-10-31$49.90$51.2320——
2012-10-26$49.90$51.23340——
2012-10-25$50.40$51.75350——
2012-10-24$50.30$51.6450——
2012-10-23$48.20$49.49140——
2012-10-22$48.40$49.69140——
2012-10-19$49.20$50.51230——
2012-10-18$49.20$50.51540——
2012-10-17$49.80$51.13100——
2012-10-16$48.70$50.00100——
2012-10-15$51.00$52.36360——
2012-10-12$50.30$51.64180——
2012-10-11$50.10$51.44410——
2012-10-10$49.90$51.23300——
2012-10-09$50.50$51.85260——
2012-10-08$50.40$51.75360——
2012-10-05$50.50$51.851,620——
2012-10-04$45.80$47.0240——
2012-10-03$47.80$49.080——
2012-10-02$47.80$49.0810——
2012-10-01$48.20$49.49100——
2012-09-28$48.70$50.0090——
2012-09-27$48.00$49.2810——
2012-09-26$48.30$49.590——
2012-09-25$48.30$49.59100——
2012-09-24$47.80$49.08130——
2012-09-21$45.20$46.41240——
2012-09-20$46.90$48.15360——
2012-09-19$48.70$50.002,920——
2012-09-18$48.30$49.59100——
2012-09-17$48.70$50.000——
2012-09-14$48.70$50.00220——
2012-09-13$48.30$49.59220——
2012-09-12$48.70$50.00720——
2012-09-11$48.90$50.21650——
2012-09-10$51.40$52.7720——
2012-09-07$51.10$52.47430——
2012-09-06$50.00$51.34420——
2012-09-05$51.50$52.8830——
2012-09-04$51.90$53.290——
2012-08-31$51.90$53.29370——
2012-08-30$50.60$51.9520——
2012-08-29$50.10$51.44100——
2012-08-28$51.00$52.3640——
2012-08-27$50.70$52.05120——
2012-08-24$51.30$52.6710——
2012-08-23$51.40$52.7780——
2012-08-22$49.90$51.23130——
2012-08-21$51.20$52.570——
2012-08-20$51.20$52.5740——
2012-08-17$53.00$54.42630——
2012-08-16$51.00$52.3650——
2012-08-15$51.70$53.08210——
2012-08-14$53.70$55.13440——
2012-08-13$52.50$53.90280——
2012-08-10$55.00$56.47590——
2012-08-09$54.00$55.4440——
2012-08-08$54.00$55.440——
2012-08-07$54.00$55.44320——
2012-08-06$54.00$55.44260——
2012-08-03$53.90$55.34920——
2012-08-02$50.50$51.8590——
2012-08-01$50.00$51.34840——
2012-07-31$50.50$51.85300——
2012-07-30$50.30$51.640——
2012-07-27$50.30$51.64500——
2012-07-26$49.40$50.7250——
2012-07-25$49.40$50.7210——
2012-07-24$50.00$51.34380——
2012-07-23$49.70$51.03250——
2012-07-20$50.00$51.34180——
2012-07-19$50.40$51.7520——
2012-07-18$50.30$51.640——
2012-07-17$50.30$51.641,130——
2012-07-16$50.40$51.75190——
2012-07-13$48.00$49.28110——
2012-07-12$50.40$51.75810——
2012-07-11$49.00$50.31400——
2012-07-10$48.30$49.591,060——
2012-07-09$48.50$49.80110——
2012-07-06$50.00$51.34660——
2012-07-05$50.30$51.64680——
2012-07-03$49.50$50.820——
2012-07-02$49.50$50.8230——
2012-06-29$49.50$50.82460——
2012-06-28$50.00$51.340——
2012-06-27$50.00$51.340——
2012-06-26$50.00$51.34420——
2012-06-25$50.00$51.3460——
2012-06-22$49.70$51.03160——
2012-06-21$48.60$49.90530——
2012-06-20$49.20$50.51100——
2012-06-19$50.00$51.34160——
2012-06-18$49.90$51.23120——
2012-06-15$50.50$51.8540——
2012-06-14$50.50$51.850——
2012-06-13$50.50$51.85330——
2012-06-12$49.90$51.2370——
2012-06-11$50.10$51.4420——
2012-06-08$50.10$51.4410——
2012-06-07$50.50$51.85230——
2012-06-06$50.30$51.64710——
2012-06-05$47.50$48.77300——
2012-06-04$47.00$48.2660——
2012-06-01$49.90$51.2340——
2012-05-31$48.30$49.5930——
2012-05-30$48.30$49.590——
2012-05-29$48.30$49.590——
2012-05-25$48.30$49.5990——
2012-05-24$48.60$49.9030——
2012-05-23$48.80$50.100——
2012-05-22$48.80$50.1010——
2012-05-21$48.50$49.80320——
2012-05-18$50.10$51.440——
2012-05-17$50.10$51.4420——
2012-05-16$49.70$51.0330——
2012-05-15$48.10$49.3960——
2012-05-14$48.50$49.800——
2012-05-11$48.50$49.80220——
2012-05-10$48.00$49.2860——
2012-05-09$48.00$49.281,300——
2012-05-08$49.20$50.51550——
2012-05-07$47.70$48.971,800——
2012-05-04$47.00$48.26110——
2012-05-03$49.80$51.1330——
2012-05-02$49.50$50.8210——
2012-05-01$48.30$49.5930——
2012-04-30$49.00$50.31250——
2012-04-27$48.50$49.800——
2012-04-26$48.50$49.800——
2012-04-25$48.50$49.80120——
2012-04-24$48.50$49.80160——
2012-04-23$48.80$50.100——
2012-04-20$48.80$50.1030——
2012-04-19$48.80$50.1030——
2012-04-18$45.10$46.3130——
2012-04-17$45.20$46.41130——
2012-04-16$46.00$47.2340——
2012-04-13$47.00$48.260——
2012-04-12$47.00$48.26490——
2012-04-11$48.50$49.80290——
2012-04-10$46.40$47.640——
2012-04-09$46.40$47.6420——
2012-04-05$48.30$49.5950——
2012-04-04$48.30$49.59160——
2012-04-03$49.50$50.82210——
2012-04-02$48.50$49.801,500——
2012-03-30$50.20$51.541,170——
2012-03-29$44.80$46.00240——
2012-03-28$47.10$48.360——
2012-03-27$47.10$48.36210——
2012-03-26$48.30$49.591,850——
2012-03-23$44.50$45.69150——
2012-03-22$44.50$45.6950——
2012-03-21$45.00$46.200——
2012-03-20$45.00$46.20950——
2012-03-19$45.00$46.2060——
2012-03-16$45.00$46.2040——
2012-03-15$44.20$45.38150——
2012-03-14$44.60$45.7950——
2012-03-13$46.50$47.7450——
2012-03-12$45.00$46.20140——
2012-03-09$45.00$46.2030——
2012-03-08$46.30$47.540——
2012-03-07$46.30$47.540——
2012-03-06$46.30$47.540——
2012-03-05$46.30$47.5420——
2012-03-02$44.80$46.00100——
2012-03-01$46.10$47.330——
2012-02-29$46.10$47.33300——
2012-02-28$46.20$47.4320——
2012-02-27$43.60$44.77640——
2012-02-24$46.20$47.43720——
2012-02-23$49.90$51.2320——
2012-02-22$47.80$49.0810——
2012-02-21$47.80$49.0870——
2012-02-17$49.10$50.41280——
2012-02-16$48.70$50.00660——
2012-02-15$47.20$48.46220——
2012-02-14$48.80$50.1050——
2012-02-13$45.50$46.72330——
2012-02-10$48.50$49.800——
2012-02-09$48.50$49.8090——
2012-02-08$48.20$49.4930——
2012-02-07$47.10$48.3630——
2012-02-06$47.20$48.4610——
2012-02-03$48.70$50.000——
2012-02-02$48.70$50.00180——
2012-02-01$48.40$49.69110——
2012-01-31$46.00$47.23440——
2012-01-30$47.20$48.4640——
2012-01-27$49.90$51.230——
2012-01-26$49.90$51.230——
2012-01-25$49.90$51.2380——
2012-01-24$47.80$49.080——
2012-01-23$47.80$49.080——
2012-01-20$47.80$49.0850——
2012-01-19$48.20$49.49570——
2012-01-18$49.80$51.1370——
2012-01-17$50.00$51.3410——
2012-01-13$49.70$51.03180——
2012-01-12$49.10$50.410——
2012-01-11$49.10$50.4160——
2012-01-10$49.90$51.23170——
2012-01-09$50.50$51.850——
2012-01-06$50.50$51.850——
2012-01-05$50.50$51.85520——
2012-01-04$49.40$50.72560——
2012-01-03$46.00$47.231,310——