Yunnan Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.460 | 4.540 | 4.430 | 4.520 | 4.520 | 2,833,610 |
| 2024-07-24 | 4.580 | 4.640 | 4.460 | 4.480 | 4.480 | 4,489,827 |
| 2024-07-23 | 4.650 | 4.720 | 4.600 | 4.600 | 4.600 | 3,963,953 |
| 2024-07-22 | 4.710 | 4.710 | 4.620 | 4.670 | 4.670 | 3,763,400 |
| 2024-07-19 | 4.730 | 4.750 | 4.690 | 4.710 | 4.710 | 3,965,883 |
| 2024-07-18 | 4.700 | 4.800 | 4.600 | 4.770 | 4.770 | 5,331,416 |
| 2024-07-17 | 4.690 | 4.770 | 4.690 | 4.710 | 4.710 | 3,836,302 |
| 2024-07-16 | 4.710 | 4.760 | 4.690 | 4.720 | 4.720 | 3,598,783 |
| 2024-07-15 | 4.840 | 4.860 | 4.720 | 4.740 | 4.740 | 4,693,700 |
| 2024-07-12 | 4.830 | 4.950 | 4.820 | 4.840 | 4.840 | 7,355,950 |
| 2024-07-11 | 4.730 | 4.880 | 4.690 | 4.840 | 4.840 | 8,205,760 |
| 2024-07-10 | 4.750 | 4.770 | 4.660 | 4.670 | 4.670 | 4,672,600 |
| 2024-07-09 | 4.750 | 4.830 | 4.630 | 4.780 | 4.780 | 6,248,960 |
| 2024-07-08 | 4.780 | 4.850 | 4.700 | 4.730 | 4.730 | 3,730,410 |
| 2024-07-05 | 4.770 | 4.820 | 4.660 | 4.800 | 4.800 | 2,917,100 |
| 2024-07-04 | 4.950 | 4.950 | 4.760 | 4.760 | 4.760 | 4,295,702 |
| 2024-07-03 | 4.850 | 4.970 | 4.830 | 4.920 | 4.920 | 6,177,344 |
| 2024-07-02 | 4.780 | 4.910 | 4.760 | 4.860 | 4.860 | 5,022,694 |
| 2024-07-01 | 4.720 | 4.790 | 4.700 | 4.790 | 4.790 | 3,654,900 |
| 2024-06-28 | 4.700 | 4.750 | 4.670 | 4.710 | 4.710 | 3,927,200 |
| 2024-06-27 | 4.730 | 4.790 | 4.690 | 4.700 | 4.700 | 4,196,800 |
| 2024-06-26 | 4.660 | 4.740 | 4.640 | 4.730 | 4.730 | 3,969,600 |
| 2024-06-25 | 4.610 | 4.780 | 4.610 | 4.710 | 4.710 | 5,383,644 |
| 2024-06-24 | 4.740 | 4.740 | 4.610 | 4.620 | 4.620 | 4,393,000 |
| 2024-06-21 | 4.780 | 4.830 | 4.750 | 4.770 | 4.770 | 2,031,700 |
| 2024-06-20 | 4.880 | 4.880 | 4.770 | 4.780 | 4.780 | 3,019,000 |
| 2024-06-19 | 4.940 | 4.950 | 4.860 | 4.890 | 4.890 | 3,144,300 |
| 2024-06-18 | 4.920 | 4.960 | 4.920 | 4.940 | 4.940 | 2,991,300 |
| 2024-06-17 | 4.890 | 4.950 | 4.870 | 4.940 | 4.940 | 3,493,600 |
| 2024-06-14 | 4.880 | 4.930 | 4.840 | 4.910 | 4.910 | 4,492,000 |
| 2024-06-13 | 4.830 | 4.940 | 4.780 | 4.880 | 4.880 | 6,920,600 |
| 2024-06-12 | 4.780 | 4.840 | 4.780 | 4.820 | 4.820 | 3,169,400 |
| 2024-06-11 | 4.840 | 4.840 | 4.750 | 4.810 | 4.810 | 3,667,300 |
| 2024-06-07 | 4.730 | 4.850 | 4.730 | 4.830 | 4.830 | 6,571,000 |
| 2024-06-06 | 4.900 | 4.940 | 4.680 | 4.710 | 4.710 | 9,883,743 |
| 2024-06-05 | 4.970 | 4.970 | 4.900 | 4.910 | 4.910 | 4,551,300 |
| 2024-06-04 | 4.960 | 5.030 | 4.870 | 4.990 | 4.990 | 5,395,146 |
| 2024-06-03 | 5.050 | 5.090 | 4.950 | 5.000 | 5.000 | 6,972,383 |
| 2024-05-31 | 5.100 | 5.100 | 5.040 | 5.080 | 5.080 | 4,535,200 |
| 2024-05-30 | 5.150 | 5.160 | 5.040 | 5.060 | 5.060 | 7,402,324 |
| 2024-05-29 | 5.110 | 5.180 | 5.080 | 5.180 | 5.180 | 8,567,200 |
| 2024-05-28 | 5.090 | 5.140 | 5.040 | 5.120 | 5.120 | 6,927,300 |
| 2024-05-27 | 5.080 | 5.130 | 5.020 | 5.080 | 5.080 | 5,096,900 |
| 2024-05-24 | 5.070 | 5.110 | 5.030 | 5.070 | 5.070 | 5,865,000 |
| 2024-05-23 | 5.220 | 5.220 | 5.050 | 5.070 | 5.070 | 10,701,024 |
| 2024-05-22 | 5.320 | 5.320 | 5.200 | 5.220 | 5.220 | 9,992,200 |
| 2024-05-21 | 5.260 | 5.410 | 5.200 | 5.320 | 5.320 | 15,178,124 |
| 2024-05-20 | 5.320 | 5.410 | 5.190 | 5.350 | 5.350 | 28,186,802 |
| 2024-05-17 | 5.200 | 5.230 | 5.110 | 5.180 | 5.180 | 8,853,302 |
| 2024-05-16 | 5.160 | 5.240 | 5.130 | 5.200 | 5.200 | 15,008,100 |
| 2024-05-15 | 5.120 | 5.170 | 5.080 | 5.110 | 5.110 | 6,222,102 |
| 2024-05-14 | 5.080 | 5.130 | 5.070 | 5.120 | 5.120 | 6,612,504 |
| 2024-05-13 | 5.130 | 5.150 | 5.000 | 5.080 | 5.080 | 10,285,900 |
| 2024-05-10 | 5.100 | 5.220 | 5.090 | 5.180 | 5.180 | 18,477,300 |
| 2024-05-09 | 5.060 | 5.120 | 5.060 | 5.090 | 5.090 | 7,821,700 |
| 2024-05-08 | 5.100 | 5.140 | 5.040 | 5.060 | 5.060 | 8,780,703 |
| 2024-05-07 | 5.100 | 5.170 | 5.040 | 5.140 | 5.140 | 15,434,904 |
| 2024-05-06 | 5.200 | 5.210 | 5.040 | 5.100 | 5.100 | 24,219,702 |
| 2024-04-30 | 5.360 | 5.360 | 5.170 | 5.210 | 5.210 | 22,273,902 |
| 2024-04-29 | 5.310 | 5.450 | 5.190 | 5.420 | 5.420 | 23,784,904 |
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.