Yunnan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.030	4.090	4.020	4.060	4.060	18,867,000
2026-10-20	4.040	4.070	4.000	4.020	4.020	18,013,500
2026-10-19	4.040	4.080	4.000	4.040	4.040	20,425,100
2026-10-16	4.160	4.180	4.050	4.070	4.070	29,222,100
2026-10-15	4.150	4.210	4.110	4.130	4.130	22,276,287
2026-10-14	4.270	4.310	4.200	4.210	4.210	23,176,820
2026-10-13	4.140	4.330	4.090	4.300	4.300	36,145,602
2026-10-12	4.260	4.300	4.160	4.170	4.170	25,485,600
2026-10-09	4.160	4.290	4.080	4.280	4.280	37,023,289
2026-10-08	4.220	4.260	4.140	4.160	4.160	33,039,668
2026-09-30	4.250	4.270	4.170	4.230	4.230	28,753,801
2026-09-29	4.230	4.300	4.220	4.230	4.230	29,139,000
2026-09-28	4.350	4.420	4.180	4.210	4.210	43,470,043
2026-09-24	4.500	4.500	4.360	4.390	4.390	56,153,102
2026-09-23	4.620	4.680	4.510	4.550	4.550	72,387,398
2026-09-22	4.620	4.670	4.540	4.590	4.590	55,631,602
2026-09-21	4.520	4.680	4.440	4.670	4.670	79,238,781
2026-09-18	4.410	4.620	4.350	4.550	4.550	93,238,906
2026-09-17	4.430	4.540	4.360	4.470	4.470	79,645,094
2026-09-16	4.530	4.570	4.380	4.430	4.430	95,767,789
2026-09-15	4.980	4.990	4.600	4.600	4.600	125,641,906
2026-09-14	5.210	5.650	5.110	5.110	5.110	125,281,641
2026-09-11	6.000	6.180	5.680	5.680	5.680	144,106,625
2026-09-10	6.300	6.600	5.880	6.310	6.310	202,506,969
2026-09-09	6.180	6.470	5.770	6.010	6.010	162,275,047
2026-09-08	5.880	6.640	5.880	6.280	6.280	200,245,922
2026-09-07	5.770	6.180	5.600	6.070	6.070	191,593,922
2026-09-04	5.780	6.350	5.400	5.670	5.670	207,392,359
2026-09-03	5.780	5.780	5.780	5.780	5.780	25,035,473
2026-09-02	4.760	5.250	4.730	5.250	5.250	71,025,594
2026-09-01	4.690	4.790	4.680	4.770	4.770	11,659,000
2026-08-31	4.690	4.730	4.660	4.690	4.690	11,859,387
2026-08-28	4.580	4.700	4.580	4.680	4.680	10,425,700
2026-08-27	4.570	4.620	4.550	4.600	4.600	9,892,800
2026-08-26	4.540	4.630	4.530	4.590	4.590	12,198,800
2026-08-25	4.450	4.600	4.450	4.540	4.540	16,293,600
2026-08-24	4.480	4.540	4.410	4.450	4.450	11,553,200
2026-08-21	4.470	4.530	4.400	4.520	4.520	9,575,849
2026-08-20	4.390	4.500	4.370	4.490	4.490	9,560,800
2026-08-19	4.450	4.470	4.360	4.370	4.370	7,135,500
2026-08-18	4.480	4.500	4.440	4.470	4.470	4,648,600
2026-08-17	4.470	4.520	4.450	4.480	4.480	5,137,200
2026-08-14	4.540	4.550	4.440	4.480	4.480	6,544,000
2026-08-13	4.580	4.590	4.520	4.530	4.530	8,614,300
2026-08-12	4.500	4.600	4.500	4.580	4.580	8,583,200
2026-08-11	4.520	4.550	4.480	4.520	4.520	7,243,000
2026-08-10	4.450	4.550	4.420	4.540	4.540	9,510,600
2026-08-07	4.490	4.490	4.370	4.440	4.440	8,128,400
2026-08-06	4.500	4.520	4.430	4.500	4.500	7,587,298
2026-08-05	4.510	4.540	4.460	4.500	4.500	6,099,800
2026-08-04	4.510	4.590	4.460	4.500	4.500	10,441,198
2026-08-03	4.430	4.530	4.420	4.510	4.510	8,362,800
2026-07-31	4.350	4.450	4.340	4.440	4.440	9,530,400
2026-07-30	4.330	4.470	4.330	4.390	4.390	13,995,000
2026-07-29	4.320	4.420	4.320	4.350	4.350	9,651,200
2026-07-28	4.300	4.380	4.300	4.320	4.320	8,433,100
2026-07-27	4.150	4.310	4.150	4.290	4.290	9,421,901
2026-07-24	4.290	4.290	4.180	4.180	4.180	5,915,201
2026-07-23	4.220	4.300	4.200	4.300	4.300	5,279,800
2026-07-22	4.210	4.260	4.190	4.250	4.250	6,491,800

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-19	0.0160 CNY
2020-07-06	0.0300 CNY
2019-05-29	0.0670 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.