Yunnan Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.370 | 5.460 | 5.310 | 5.360 | 5.360 | 21,149,444 |
| 2024-04-25 | 5.260 | 5.480 | 5.230 | 5.380 | 5.380 | 23,911,367 |
| 2024-04-24 | 5.280 | 5.370 | 5.230 | 5.310 | 5.310 | 17,992,000 |
| 2024-04-23 | 5.330 | 5.440 | 5.250 | 5.250 | 5.250 | 23,645,710 |
| 2024-04-22 | 5.250 | 5.550 | 4.890 | 5.500 | 5.500 | 46,067,389 |
| 2024-04-19 | 5.510 | 5.590 | 5.280 | 5.330 | 5.330 | 37,324,138 |
| 2024-04-18 | 5.540 | 5.880 | 5.450 | 5.620 | 5.620 | 43,783,529 |
| 2024-04-17 | 5.410 | 6.030 | 5.400 | 5.710 | 5.710 | 58,865,543 |
| 2024-04-16 | 6.260 | 6.440 | 5.920 | 5.920 | 5.920 | 40,755,621 |
| 2024-04-15 | 6.190 | 6.880 | 5.890 | 6.580 | 6.580 | 97,021,766 |
| 2024-04-12 | 5.680 | 6.260 | 5.580 | 6.260 | 6.260 | 60,420,237 |
| 2024-04-11 | 5.520 | 5.700 | 5.450 | 5.690 | 5.690 | 14,697,536 |
| 2024-04-10 | 5.600 | 5.680 | 5.490 | 5.590 | 5.590 | 15,467,727 |
| 2024-04-09 | 5.310 | 5.600 | 5.300 | 5.590 | 5.590 | 18,555,364 |
| 2024-04-08 | 5.430 | 5.500 | 5.320 | 5.350 | 5.350 | 10,034,640 |
| 2024-04-03 | 5.400 | 5.460 | 5.350 | 5.410 | 5.410 | 7,864,023 |
| 2024-04-02 | 5.440 | 5.600 | 5.420 | 5.480 | 5.480 | 12,410,493 |
| 2024-04-01 | 5.310 | 5.430 | 5.250 | 5.420 | 5.420 | 8,845,136 |
| 2024-03-29 | 5.240 | 5.370 | 5.230 | 5.370 | 5.370 | 4,133,700 |
| 2024-03-28 | 5.210 | 5.280 | 5.130 | 5.220 | 5.220 | 7,636,434 |
| 2024-03-27 | 5.270 | 5.360 | 5.190 | 5.190 | 5.190 | 6,691,636 |
| 2024-03-26 | 5.310 | 5.310 | 5.190 | 5.270 | 5.270 | 8,039,838 |
| 2024-03-25 | 5.440 | 5.450 | 5.300 | 5.310 | 5.310 | 9,797,302 |
| 2024-03-22 | 5.540 | 5.570 | 5.410 | 5.470 | 5.470 | 11,291,402 |
| 2024-03-21 | 5.460 | 5.590 | 5.400 | 5.570 | 5.570 | 12,943,235 |
| 2024-03-20 | 5.360 | 5.530 | 5.350 | 5.460 | 5.460 | 12,334,050 |
| 2024-03-19 | 5.300 | 5.450 | 5.240 | 5.400 | 5.400 | 15,062,355 |
| 2024-03-18 | 5.150 | 5.300 | 5.140 | 5.290 | 5.290 | 16,240,736 |
| 2024-03-15 | 5.110 | 5.200 | 5.060 | 5.150 | 5.150 | 8,002,600 |
| 2024-03-14 | 5.040 | 5.220 | 5.040 | 5.150 | 5.150 | 14,946,989 |
| 2024-03-13 | 5.020 | 5.070 | 4.970 | 5.040 | 5.040 | 8,186,200 |
| 2024-03-12 | 4.930 | 5.080 | 4.910 | 5.030 | 5.030 | 11,208,512 |
| 2024-03-11 | 4.920 | 4.930 | 4.860 | 4.930 | 4.930 | 6,617,690 |
| 2024-03-08 | 5.040 | 5.040 | 4.850 | 4.900 | 4.900 | 11,146,526 |
| 2024-03-07 | 4.870 | 5.200 | 4.850 | 5.050 | 5.050 | 18,040,236 |
| 2024-03-06 | 4.790 | 4.900 | 4.760 | 4.890 | 4.890 | 8,388,871 |
| 2024-03-05 | 4.810 | 4.900 | 4.740 | 4.810 | 4.810 | 8,026,271 |
| 2024-03-04 | 4.810 | 4.830 | 4.720 | 4.810 | 4.810 | 4,886,600 |
| 2024-03-01 | 4.820 | 4.840 | 4.730 | 4.810 | 4.810 | 6,445,500 |
| 2024-02-29 | 4.720 | 4.800 | 4.660 | 4.800 | 4.800 | 7,674,800 |
| 2024-02-28 | 4.930 | 5.050 | 4.710 | 4.730 | 4.730 | 14,426,600 |
| 2024-02-27 | 4.860 | 4.940 | 4.840 | 4.940 | 4.940 | 8,249,665 |
| 2024-02-26 | 4.900 | 4.930 | 4.810 | 4.900 | 4.900 | 9,195,377 |
| 2024-02-23 | 4.950 | 4.960 | 4.830 | 4.910 | 4.910 | 11,766,712 |
| 2024-02-22 | 4.750 | 5.030 | 4.710 | 4.930 | 4.930 | 16,838,565 |
| 2024-02-21 | 4.660 | 4.840 | 4.650 | 4.770 | 4.770 | 10,536,670 |
| 2024-02-20 | 4.690 | 4.760 | 4.590 | 4.710 | 4.710 | 8,173,379 |
| 2024-02-19 | 4.730 | 4.750 | 4.620 | 4.680 | 4.680 | 10,901,922 |
| 2024-02-08 | 4.330 | 4.600 | 4.250 | 4.600 | 4.600 | 12,383,775 |
| 2024-02-07 | 4.430 | 4.480 | 4.270 | 4.310 | 4.310 | 10,639,653 |
| 2024-02-06 | 4.320 | 4.450 | 4.010 | 4.370 | 4.370 | 11,413,800 |
| 2024-02-05 | 4.630 | 4.640 | 4.250 | 4.270 | 4.270 | 13,519,657 |
| 2024-02-02 | 4.780 | 4.940 | 4.500 | 4.690 | 4.690 | 13,918,402 |
| 2024-02-01 | 4.880 | 4.880 | 4.630 | 4.680 | 4.680 | 12,888,455 |
| 2024-01-31 | 5.200 | 5.200 | 4.900 | 4.900 | 4.900 | 25,316,202 |
| 2024-01-30 | 5.550 | 5.750 | 5.360 | 5.380 | 5.380 | 18,238,000 |
| 2024-01-29 | 5.830 | 5.840 | 5.560 | 5.560 | 5.560 | 13,106,000 |
| 2024-01-26 | 5.800 | 5.930 | 5.730 | 5.840 | 5.840 | 19,082,700 |
| 2024-01-25 | 5.720 | 5.850 | 5.500 | 5.840 | 5.840 | 21,375,201 |
| 2024-01-24 | 5.780 | 5.830 | 5.490 | 5.740 | 5.740 | 19,904,531 |
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.