Yunnan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.250	7.260	7.140	7.190	7.190	8,556,700
2023-02-02	7.200	7.290	7.110	7.280	7.280	15,229,160
2023-02-01	7.170	7.220	7.060	7.220	7.220	13,936,848
2023-01-31	7.350	7.350	7.120	7.170	7.170	20,813,053
2023-01-30	7.680	7.760	7.380	7.410	7.410	24,592,953
2023-01-20	7.480	7.500	7.400	7.470	7.470	15,191,199
2023-01-19	7.340	7.460	7.290	7.400	7.400	12,839,797
2023-01-18	7.420	7.430	7.280	7.350	7.350	11,129,600
2023-01-17	7.180	7.450	7.140	7.440	7.440	20,800,940
2023-01-16	7.180	7.230	7.080	7.190	7.190	12,920,098
2023-01-13	7.060	7.190	7.050	7.180	7.180	10,324,200
2023-01-12	7.120	7.170	7.050	7.060	7.060	9,296,651
2023-01-11	7.330	7.340	7.090	7.140	7.140	13,380,453
2023-01-10	7.380	7.440	7.260	7.290	7.290	13,236,451
2023-01-09	7.350	7.450	7.320	7.380	7.380	14,638,051
2023-01-06	7.550	7.550	7.280	7.340	7.340	24,681,402
2023-01-05	7.640	7.670	7.380	7.590	7.590	25,564,490
2023-01-04	7.720	7.910	7.600	7.680	7.680	25,277,188
2023-01-03	7.980	8.130	7.710	7.800	7.800	36,055,427
2022-12-30	7.710	8.180	7.710	8.020	8.020	43,424,316
2022-12-29	7.820	8.160	7.610	7.790	7.790	37,984,362
2022-12-28	7.670	8.090	7.510	8.000	8.000	50,919,749
2022-12-27	7.930	7.940	7.480	7.750	7.750	30,711,802
2022-12-26	7.540	8.030	7.470	7.910	7.910	40,907,038
2022-12-23	7.420	7.620	7.360	7.440	7.440	18,921,800
2022-12-22	7.590	7.590	7.380	7.400	7.400	15,183,002
2022-12-21	7.410	7.600	7.410	7.530	7.530	15,932,200
2022-12-20	7.610	7.650	7.350	7.410	7.410	15,849,955
2022-12-19	7.610	7.850	7.550	7.630	7.630	17,879,702
2022-12-16	7.700	7.870	7.550	7.760	7.760	21,685,751
2022-12-15	7.900	7.920	7.680	7.750	7.750	29,672,024
2022-12-14	7.760	8.100	7.650	7.950	7.950	45,421,499
2022-12-13	7.530	7.940	7.500	7.820	7.820	41,630,519
2022-12-12	7.670	7.780	7.550	7.610	7.610	26,504,368
2022-12-09	7.890	7.890	7.550	7.680	7.680	42,168,068
2022-12-08	7.980	8.280	7.630	8.090	8.090	64,514,314
2022-12-07	7.410	8.260	7.400	7.980	7.980	81,795,267
2022-12-06	7.230	7.900	7.200	7.630	7.630	71,647,305
2022-12-05	7.350	7.410	7.110	7.180	7.180	26,249,272
2022-12-02	7.090	7.380	7.060	7.210	7.210	32,795,849
2022-12-01	7.300	7.400	6.990	7.070	7.070	39,205,900
2022-11-30	7.000	7.070	6.840	7.070	7.070	46,189,102
2022-11-29	6.290	7.000	6.260	7.000	7.000	51,843,944
2022-11-28	6.060	6.360	5.990	6.360	6.360	19,003,500
2022-11-25	6.100	6.140	6.060	6.120	6.120	7,020,461
2022-11-24	6.130	6.180	6.070	6.100	6.100	8,132,100
2022-11-23	6.220	6.240	6.050	6.110	6.110	9,216,739
2022-11-22	6.330	6.390	6.180	6.200	6.200	11,150,702
2022-11-21	6.500	6.530	6.330	6.350	6.350	12,459,100
2022-11-18	6.800	6.820	6.570	6.590	6.590	14,493,955
2022-11-17	6.650	6.910	6.630	6.820	6.820	17,922,042
2022-11-16	7.010	7.090	6.730	6.800	6.800	26,008,700
2022-11-15	6.680	6.950	6.680	6.750	6.750	21,955,951
2022-11-14	6.680	6.780	6.540	6.630	6.630	21,426,200
2022-11-11	6.890	7.120	6.520	6.800	6.800	40,739,602
2022-11-10	6.630	6.840	6.510	6.710	6.710	17,821,032
2022-11-09	6.560	6.730	6.460	6.600	6.600	12,338,332
2022-11-08	6.630	6.670	6.460	6.520	6.520	10,385,902
2022-11-07	6.540	6.680	6.540	6.630	6.630	17,491,865
2022-11-04	6.590	6.900	6.470	6.730	6.730	27,919,893

← NewerPage 16 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.