Yunnan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.280	4.360	4.230	4.270	4.270	9,088,502
2026-07-17	4.380	4.450	4.250	4.280	4.280	9,679,800
2026-07-16	4.320	4.420	4.290	4.390	4.390	11,564,544
2026-07-15	4.220	4.360	4.210	4.330	4.330	8,404,347
2026-07-14	4.200	4.290	4.180	4.260	4.260	6,649,361
2026-07-13	4.300	4.320	4.190	4.210	4.210	8,153,302
2026-07-10	4.240	4.360	4.180	4.320	4.320	10,501,735
2026-07-09	4.260	4.330	4.160	4.240	4.240	8,731,500
2026-07-08	4.320	4.400	4.260	4.320	4.320	11,729,735
2026-07-07	4.330	4.360	4.240	4.250	4.250	6,219,804
2026-07-06	4.360	4.410	4.350	4.350	4.350	6,328,892
2026-07-03	4.310	4.380	4.270	4.360	4.360	7,342,300
2026-07-02	4.290	4.370	4.260	4.300	4.300	7,607,704
2026-07-01	4.270	4.340	4.200	4.300	4.300	7,918,704
2026-06-30	4.180	4.300	4.140	4.260	4.260	7,716,712
2026-06-29	4.150	4.200	4.020	4.180	4.180	7,765,400
2026-06-26	4.200	4.260	4.120	4.140	4.140	7,446,100
2026-06-25	4.210	4.260	4.180	4.200	4.200	5,124,500
2026-06-24	4.370	4.370	4.220	4.250	4.250	7,111,700
2026-06-23	4.250	4.390	4.250	4.360	4.360	8,650,402
2026-06-22	4.220	4.290	4.130	4.280	4.280	8,117,902
2026-06-18	4.350	4.380	4.240	4.240	4.240	9,993,047
2026-06-17	4.470	4.500	4.350	4.380	4.380	9,222,500
2026-06-16	4.550	4.580	4.480	4.490	4.490	7,965,200
2026-06-15	4.600	4.660	4.520	4.590	4.590	10,752,510
2026-06-12	4.520	4.630	4.440	4.590	4.590	13,252,600
2026-06-11	4.770	4.780	4.500	4.530	4.530	21,369,391
2026-06-10	4.560	4.870	4.530	4.790	4.790	31,079,830
2026-06-09	4.500	4.690	4.410	4.560	4.560	11,574,200
2026-06-08	4.450	4.580	4.380	4.510	4.510	12,127,498
2026-06-05	4.410	4.540	4.400	4.520	4.520	9,778,800
2026-06-04	4.530	4.560	4.380	4.400	4.400	7,157,762
2026-06-03	4.540	4.550	4.470	4.530	4.530	6,026,702
2026-06-02	4.600	4.620	4.500	4.550	4.550	7,828,500
2026-06-01	4.550	4.630	4.490	4.620	4.620	8,144,900
2026-05-29	4.430	4.600	4.410	4.580	4.580	15,542,200
2026-05-28	4.500	4.500	4.370	4.440	4.440	9,343,200
2026-05-27	4.430	4.490	4.350	4.490	4.490	12,713,300
2026-05-26	4.410	4.450	4.380	4.430	4.430	8,308,745
2026-05-25	4.420	4.450	4.350	4.440	4.440	8,481,401
2026-05-22	4.450	4.500	4.390	4.420	4.420	6,522,300
2026-05-21	4.490	4.560	4.450	4.450	4.450	7,789,400
2026-05-20	4.570	4.570	4.460	4.480	4.480	7,887,700
2026-05-19	4.590	4.630	4.540	4.570	4.570	6,303,702
2026-05-18	4.550	4.600	4.500	4.590	4.590	6,654,538
2026-05-15	4.620	4.630	4.550	4.580	4.580	8,773,300
2026-05-14	4.710	4.720	4.620	4.630	4.630	7,394,000
2026-05-13	4.690	4.710	4.660	4.680	4.680	7,365,700
2026-05-12	4.760	4.760	4.680	4.690	4.690	8,581,400
2026-05-11	4.820	4.820	4.730	4.760	4.760	10,079,630
2026-05-08	4.780	4.840	4.770	4.830	4.830	6,662,344
2026-05-07	4.800	4.830	4.780	4.790	4.790	6,268,500
2026-05-06	4.900	4.900	4.780	4.790	4.790	13,339,300
2026-04-30	4.960	4.960	4.900	4.900	4.900	8,510,300
2026-04-29	4.940	4.980	4.920	4.950	4.950	6,943,500
2026-04-28	5.000	5.000	4.910	4.940	4.940	7,136,800
2026-04-27	4.960	5.010	4.860	5.010	5.010	10,145,400
2026-04-24	4.900	4.980	4.850	4.980	4.980	8,762,022
2026-04-23	4.990	5.000	4.900	4.920	4.920	12,848,440
2026-04-22	5.050	5.050	5.000	5.010	5.010	11,663,690

← NewerPage 2 of 21 · 1,216 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.