Yunnan Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.680 | 5.780 | 5.300 | 5.680 | 5.680 | 32,438,430 |
| 2024-01-22 | 6.000 | 6.160 | 5.670 | 5.730 | 5.730 | 47,142,239 |
| 2024-01-19 | 5.490 | 6.040 | 5.380 | 6.040 | 6.040 | 39,555,207 |
| 2024-01-18 | 5.590 | 5.600 | 5.300 | 5.490 | 5.490 | 15,090,904 |
| 2024-01-17 | 5.870 | 5.950 | 5.630 | 5.640 | 5.640 | 13,239,120 |
| 2024-01-16 | 5.860 | 6.040 | 5.820 | 5.910 | 5.910 | 19,912,700 |
| 2024-01-15 | 5.620 | 5.880 | 5.600 | 5.850 | 5.850 | 14,651,100 |
| 2024-01-12 | 5.750 | 5.770 | 5.630 | 5.640 | 5.640 | 6,814,100 |
| 2024-01-11 | 5.790 | 5.930 | 5.730 | 5.750 | 5.750 | 9,021,400 |
| 2024-01-10 | 5.800 | 5.860 | 5.720 | 5.790 | 5.790 | 14,343,608 |
| 2024-01-09 | 5.740 | 6.060 | 5.730 | 5.930 | 5.930 | 22,911,754 |
| 2024-01-08 | 5.740 | 5.890 | 5.710 | 5.710 | 5.710 | 11,323,000 |
| 2024-01-05 | 5.810 | 5.900 | 5.700 | 5.750 | 5.750 | 8,032,800 |
| 2024-01-04 | 5.780 | 5.870 | 5.750 | 5.830 | 5.830 | 11,412,600 |
| 2024-01-03 | 5.670 | 5.830 | 5.670 | 5.800 | 5.800 | 9,143,700 |
| 2024-01-02 | 5.610 | 5.740 | 5.570 | 5.690 | 5.690 | 7,199,600 |
| 2023-12-29 | 5.510 | 5.620 | 5.460 | 5.590 | 5.590 | 5,874,604 |
| 2023-12-28 | 5.340 | 5.520 | 5.270 | 5.510 | 5.510 | 7,063,600 |
| 2023-12-27 | 5.370 | 5.390 | 5.290 | 5.360 | 5.360 | 4,508,700 |
| 2023-12-26 | 5.440 | 5.490 | 5.340 | 5.370 | 5.370 | 5,541,904 |
| 2023-12-25 | 5.580 | 5.610 | 5.350 | 5.440 | 5.440 | 8,668,700 |
| 2023-12-22 | 5.790 | 5.870 | 5.560 | 5.610 | 5.610 | 12,479,399 |
| 2023-12-21 | 5.540 | 6.050 | 5.500 | 5.730 | 5.730 | 17,901,286 |
| 2023-12-20 | 5.760 | 5.820 | 5.560 | 5.580 | 5.580 | 14,594,652 |
| 2023-12-19 | 5.610 | 6.080 | 5.610 | 5.820 | 5.820 | 21,514,154 |
| 2023-12-18 | 5.850 | 5.880 | 5.630 | 5.660 | 5.660 | 11,243,195 |
| 2023-12-15 | 5.740 | 5.940 | 5.740 | 5.860 | 5.860 | 14,980,700 |
| 2023-12-14 | 5.680 | 5.950 | 5.680 | 5.820 | 5.820 | 10,911,600 |
| 2023-12-13 | 5.740 | 5.790 | 5.670 | 5.670 | 5.670 | 3,609,850 |
| 2023-12-12 | 5.620 | 5.770 | 5.610 | 5.750 | 5.750 | 5,646,552 |
| 2023-12-11 | 5.540 | 5.630 | 5.480 | 5.600 | 5.600 | 4,547,902 |
| 2023-12-08 | 5.690 | 5.740 | 5.570 | 5.590 | 5.590 | 5,793,300 |
| 2023-12-07 | 5.780 | 5.800 | 5.690 | 5.730 | 5.730 | 3,836,300 |
| 2023-12-06 | 5.760 | 5.790 | 5.660 | 5.770 | 5.770 | 4,401,600 |
| 2023-12-05 | 5.780 | 5.840 | 5.740 | 5.760 | 5.760 | 5,179,100 |
| 2023-12-04 | 5.760 | 5.810 | 5.720 | 5.800 | 5.800 | 5,230,404 |
| 2023-12-01 | 5.720 | 5.770 | 5.700 | 5.760 | 5.760 | 4,741,400 |
| 2023-11-30 | 5.660 | 5.750 | 5.630 | 5.720 | 5.720 | 5,837,002 |
| 2023-11-29 | 5.710 | 5.730 | 5.650 | 5.650 | 5.650 | 2,826,100 |
| 2023-11-28 | 5.670 | 5.710 | 5.610 | 5.710 | 5.710 | 3,573,078 |
| 2023-11-27 | 5.720 | 5.760 | 5.660 | 5.680 | 5.680 | 3,473,900 |
| 2023-11-24 | 5.750 | 5.760 | 5.670 | 5.700 | 5.700 | 3,120,400 |
| 2023-11-23 | 5.700 | 5.730 | 5.610 | 5.720 | 5.720 | 3,709,102 |
| 2023-11-22 | 5.670 | 5.740 | 5.650 | 5.700 | 5.700 | 5,955,502 |
| 2023-11-21 | 5.700 | 5.730 | 5.650 | 5.660 | 5.660 | 3,646,700 |
| 2023-11-20 | 5.660 | 5.710 | 5.640 | 5.680 | 5.680 | 5,330,702 |
| 2023-11-17 | 5.600 | 5.630 | 5.550 | 5.620 | 5.620 | 2,876,500 |
| 2023-11-16 | 5.600 | 5.660 | 5.560 | 5.610 | 5.610 | 4,166,700 |
| 2023-11-15 | 5.620 | 5.640 | 5.570 | 5.610 | 5.610 | 3,529,000 |
| 2023-11-14 | 5.550 | 5.600 | 5.550 | 5.580 | 5.580 | 3,726,800 |
| 2023-11-13 | 5.480 | 5.560 | 5.480 | 5.550 | 5.550 | 4,246,800 |
| 2023-11-10 | 5.490 | 5.510 | 5.390 | 5.480 | 5.480 | 3,459,800 |
| 2023-11-09 | 5.550 | 5.580 | 5.470 | 5.490 | 5.490 | 4,139,453 |
| 2023-11-08 | 5.520 | 5.570 | 5.480 | 5.570 | 5.570 | 3,957,600 |
| 2023-11-07 | 5.510 | 5.540 | 5.420 | 5.520 | 5.520 | 4,532,653 |
| 2023-11-06 | 5.460 | 5.530 | 5.460 | 5.510 | 5.510 | 3,767,202 |
| 2023-11-03 | 5.430 | 5.460 | 5.400 | 5.430 | 5.430 | 3,459,300 |
| 2023-11-02 | 5.450 | 5.500 | 5.380 | 5.420 | 5.420 | 3,836,000 |
| 2023-11-01 | 5.440 | 5.500 | 5.420 | 5.470 | 5.470 | 2,944,948 |
| 2023-10-31 | 5.500 | 5.530 | 5.390 | 5.440 | 5.440 | 4,560,400 |
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.