Yunnan Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.060 | 5.120 | 5.030 | 5.070 | 5.070 | 13,225,990 |
| 2026-04-20 | 5.090 | 5.110 | 5.010 | 5.090 | 5.090 | 19,212,199 |
| 2026-04-17 | 5.240 | 5.270 | 5.090 | 5.120 | 5.120 | 30,387,000 |
| 2026-04-16 | 5.130 | 5.360 | 5.090 | 5.280 | 5.280 | 43,329,199 |
| 2026-04-15 | 5.100 | 5.180 | 5.040 | 5.120 | 5.120 | 18,973,600 |
| 2026-04-14 | 5.100 | 5.130 | 5.040 | 5.100 | 5.100 | 10,284,700 |
| 2026-04-13 | 5.070 | 5.100 | 5.040 | 5.090 | 5.090 | 9,604,203 |
| 2026-04-10 | 5.090 | 5.210 | 5.070 | 5.120 | 5.120 | 13,164,650 |
| 2026-04-09 | 5.190 | 5.200 | 5.040 | 5.080 | 5.080 | 14,710,790 |
| 2026-04-08 | 5.120 | 5.220 | 5.100 | 5.190 | 5.190 | 23,679,131 |
| 2026-04-07 | 4.930 | 5.050 | 4.920 | 5.030 | 5.030 | 8,044,282 |
| 2026-04-03 | 5.030 | 5.070 | 4.930 | 4.950 | 4.950 | 9,738,280 |
| 2026-04-02 | 5.080 | 5.100 | 4.980 | 5.030 | 5.030 | 11,299,520 |
| 2026-04-01 | 5.140 | 5.150 | 4.970 | 5.100 | 5.100 | 20,435,199 |
| 2026-03-31 | 4.970 | 5.160 | 4.970 | 5.120 | 5.120 | 28,139,301 |
| 2026-03-30 | 5.000 | 5.090 | 4.950 | 4.960 | 4.960 | 14,774,500 |
| 2026-03-27 | 4.970 | 5.120 | 4.950 | 5.080 | 5.080 | 13,249,200 |
| 2026-03-26 | 5.010 | 5.120 | 5.000 | 5.040 | 5.040 | 16,060,800 |
| 2026-03-25 | 4.880 | 5.040 | 4.790 | 5.020 | 5.020 | 16,119,060 |
| 2026-03-24 | 4.730 | 4.880 | 4.680 | 4.870 | 4.870 | 16,786,600 |
| 2026-03-23 | 4.940 | 4.940 | 4.550 | 4.650 | 4.650 | 24,863,289 |
| 2026-03-20 | 5.060 | 5.080 | 4.980 | 4.980 | 4.980 | 10,160,990 |
| 2026-03-19 | 5.080 | 5.110 | 5.000 | 5.020 | 5.020 | 9,616,300 |
| 2026-03-18 | 5.140 | 5.160 | 5.040 | 5.120 | 5.120 | 9,077,500 |
| 2026-03-17 | 5.180 | 5.220 | 5.130 | 5.140 | 5.140 | 9,883,902 |
| 2026-03-16 | 5.090 | 5.180 | 5.080 | 5.180 | 5.180 | 12,380,860 |
| 2026-03-13 | 5.110 | 5.150 | 5.080 | 5.090 | 5.090 | 10,584,500 |
| 2026-03-12 | 5.120 | 5.130 | 5.080 | 5.110 | 5.110 | 7,230,299 |
| 2026-03-11 | 5.140 | 5.140 | 5.080 | 5.110 | 5.110 | 7,129,900 |
| 2026-03-10 | 5.090 | 5.140 | 5.070 | 5.130 | 5.130 | 9,184,045 |
| 2026-03-09 | 5.080 | 5.110 | 5.020 | 5.070 | 5.070 | 9,684,800 |
| 2026-03-06 | 4.990 | 5.120 | 4.970 | 5.110 | 5.110 | 11,692,970 |
| 2026-03-05 | 4.970 | 5.040 | 4.960 | 4.980 | 4.980 | 9,453,163 |
| 2026-03-04 | 4.960 | 4.980 | 4.880 | 4.930 | 4.930 | 13,248,330 |
| 2026-03-03 | 5.080 | 5.120 | 4.980 | 4.980 | 4.980 | 18,673,289 |
| 2026-03-02 | 5.130 | 5.140 | 5.070 | 5.080 | 5.080 | 16,790,240 |
| 2026-02-27 | 5.160 | 5.200 | 5.150 | 5.190 | 5.190 | 9,196,500 |
| 2026-02-26 | 5.230 | 5.240 | 5.130 | 5.150 | 5.150 | 13,614,700 |
| 2026-02-25 | 5.200 | 5.260 | 5.200 | 5.220 | 5.220 | 10,941,600 |
| 2026-02-24 | 5.350 | 5.350 | 5.180 | 5.190 | 5.190 | 18,446,400 |
| 2026-02-13 | 5.280 | 5.340 | 5.260 | 5.280 | 5.280 | 11,949,900 |
| 2026-02-12 | 5.400 | 5.410 | 5.240 | 5.240 | 5.240 | 20,131,100 |
| 2026-02-11 | 5.480 | 5.480 | 5.370 | 5.400 | 5.400 | 12,348,750 |
| 2026-02-10 | 5.400 | 5.500 | 5.340 | 5.480 | 5.480 | 18,911,600 |
| 2026-02-09 | 5.350 | 5.400 | 5.330 | 5.400 | 5.400 | 13,766,000 |
| 2026-02-06 | 5.390 | 5.390 | 5.260 | 5.330 | 5.330 | 16,135,500 |
| 2026-02-05 | 5.290 | 5.510 | 5.250 | 5.400 | 5.400 | 27,019,000 |
| 2026-02-04 | 5.220 | 5.300 | 5.190 | 5.290 | 5.290 | 14,507,860 |
| 2026-02-03 | 5.180 | 5.250 | 5.130 | 5.210 | 5.210 | 16,964,400 |
| 2026-02-02 | 5.380 | 5.390 | 5.010 | 5.160 | 5.160 | 41,823,898 |
| 2026-01-30 | 5.450 | 5.620 | 5.450 | 5.570 | 5.570 | 38,547,602 |
| 2026-01-29 | 5.400 | 5.470 | 5.340 | 5.470 | 5.470 | 16,685,699 |
| 2026-01-28 | 5.400 | 5.430 | 5.360 | 5.420 | 5.420 | 10,893,900 |
| 2026-01-27 | 5.500 | 5.510 | 5.350 | 5.400 | 5.400 | 18,983,100 |
| 2026-01-26 | 5.590 | 5.590 | 5.440 | 5.490 | 5.490 | 24,896,199 |
| 2026-01-23 | 5.550 | 5.600 | 5.540 | 5.600 | 5.600 | 20,038,699 |
| 2026-01-22 | 5.530 | 5.570 | 5.490 | 5.560 | 5.560 | 16,888,600 |
| 2026-01-21 | 5.550 | 5.570 | 5.470 | 5.530 | 5.530 | 18,859,801 |
| 2026-01-20 | 5.620 | 5.630 | 5.550 | 5.580 | 5.580 | 25,411,500 |
| 2026-01-19 | 5.550 | 5.660 | 5.480 | 5.660 | 5.660 | 28,914,029 |
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.