Yunnan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.040	7.040	6.600	6.710	6.710	32,694,824
2023-04-28	7.130	7.320	7.100	7.280	7.280	15,058,584
2023-04-27	7.200	7.240	7.080	7.120	7.120	12,677,275
2023-04-26	6.920	7.250	6.920	7.190	7.190	17,629,804
2023-04-25	7.110	7.130	6.780	6.910	6.910	15,723,723
2023-04-24	7.220	7.220	6.920	7.110	7.110	17,163,200
2023-04-21	7.470	7.530	7.220	7.250	7.250	18,711,200
2023-04-20	7.680	7.680	7.430	7.470	7.470	26,131,651
2023-04-19	7.590	7.820	7.450	7.800	7.800	34,495,427
2023-04-18	7.670	7.680	7.510	7.550	7.550	21,166,281
2023-04-17	7.800	7.840	7.670	7.690	7.690	27,010,502
2023-04-14	8.010	8.060	7.750	7.790	7.790	46,769,200
2023-04-13	7.720	8.230	7.670	8.110	8.110	59,141,598
2023-04-12	7.640	7.800	7.610	7.730	7.730	23,496,900
2023-04-11	7.620	7.840	7.570	7.650	7.650	29,867,900
2023-04-10	7.570	7.680	7.520	7.620	7.620	20,261,393
2023-04-07	7.450	7.600	7.400	7.570	7.570	15,723,300
2023-04-06	7.470	7.520	7.360	7.400	7.400	11,007,602
2023-04-04	7.520	7.620	7.410	7.470	7.470	16,598,955
2023-04-03	7.490	7.580	7.470	7.520	7.520	17,187,304
2023-03-31	7.480	7.480	7.380	7.480	7.480	14,680,400
2023-03-30	7.320	7.470	7.310	7.460	7.460	18,329,099
2023-03-29	7.280	7.450	7.240	7.350	7.350	15,446,098
2023-03-28	7.300	7.380	7.230	7.280	7.280	13,150,200
2023-03-27	7.190	7.340	7.190	7.310	7.310	13,839,197
2023-03-24	7.160	7.250	7.140	7.180	7.180	9,216,598
2023-03-23	7.140	7.180	7.100	7.170	7.170	7,255,251
2023-03-22	7.220	7.310	7.100	7.170	7.170	13,162,015
2023-03-21	6.950	7.250	6.900	7.210	7.210	25,134,010
2023-03-20	6.800	6.880	6.700	6.830	6.830	8,353,200
2023-03-17	6.790	6.900	6.760	6.780	6.780	9,363,798
2023-03-16	6.950	6.960	6.720	6.750	6.750	14,086,464
2023-03-15	7.000	7.090	7.000	7.030	7.030	7,035,302
2023-03-14	7.160	7.180	6.980	7.040	7.040	10,585,100
2023-03-13	7.130	7.200	7.070	7.190	7.190	9,366,498
2023-03-10	7.280	7.290	7.120	7.130	7.130	9,043,004
2023-03-09	7.490	7.500	7.280	7.290	7.290	9,045,212
2023-03-08	7.390	7.500	7.380	7.440	7.440	8,505,393
2023-03-07	7.520	7.530	7.390	7.410	7.410	12,533,089
2023-03-06	7.450	7.560	7.410	7.540	7.540	19,218,047
2023-03-03	7.380	7.450	7.340	7.420	7.420	9,646,100
2023-03-02	7.390	7.450	7.340	7.410	7.410	12,321,179
2023-03-01	7.400	7.400	7.300	7.400	7.400	9,895,100
2023-02-28	7.350	7.420	7.300	7.400	7.400	12,645,700
2023-02-27	7.230	7.370	7.190	7.320	7.320	11,979,702
2023-02-24	7.230	7.240	7.150	7.230	7.230	4,806,000
2023-02-23	7.280	7.290	7.200	7.210	7.210	5,281,300
2023-02-22	7.210	7.270	7.190	7.260	7.260	4,939,300
2023-02-21	7.280	7.300	7.210	7.260	7.260	7,019,100
2023-02-20	7.170	7.280	7.140	7.280	7.280	6,978,300
2023-02-17	7.170	7.270	7.140	7.200	7.200	9,598,741
2023-02-16	7.310	7.450	7.150	7.200	7.200	15,599,500
2023-02-15	7.400	7.400	7.300	7.320	7.320	9,530,200
2023-02-14	7.470	7.490	7.350	7.400	7.400	13,738,679
2023-02-13	7.300	7.480	7.280	7.470	7.470	22,431,600
2023-02-10	7.160	7.320	7.120	7.300	7.300	21,680,499
2023-02-09	7.080	7.160	7.050	7.160	7.160	7,601,000
2023-02-08	7.100	7.140	7.070	7.080	7.080	5,839,400
2023-02-07	7.140	7.170	7.040	7.080	7.080	11,175,000
2023-02-06	7.200	7.270	7.120	7.150	7.150	12,853,351

← NewerPage 15 of 21 · 1,212 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.