Yunnan Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.550 | 5.660 | 5.480 | 5.660 | 5.660 | 28,914,029 |
| 2026-01-16 | 5.710 | 5.710 | 5.550 | 5.550 | 5.550 | 42,280,015 |
| 2026-01-15 | 5.660 | 5.890 | 5.600 | 5.790 | 5.790 | 77,530,160 |
| 2026-01-14 | 5.440 | 5.700 | 5.440 | 5.650 | 5.650 | 60,928,900 |
| 2026-01-13 | 5.500 | 5.560 | 5.430 | 5.440 | 5.440 | 31,113,200 |
| 2026-01-12 | 5.430 | 5.520 | 5.420 | 5.520 | 5.520 | 29,267,114 |
| 2026-01-09 | 5.420 | 5.450 | 5.390 | 5.430 | 5.430 | 21,592,000 |
| 2026-01-08 | 5.400 | 5.440 | 5.360 | 5.430 | 5.430 | 20,154,100 |
| 2026-01-07 | 5.390 | 5.460 | 5.360 | 5.430 | 5.430 | 30,454,800 |
| 2026-01-06 | 5.340 | 5.400 | 5.320 | 5.390 | 5.390 | 22,700,700 |
| 2026-01-05 | 5.350 | 5.380 | 5.310 | 5.340 | 5.340 | 20,845,000 |
| 2025-12-31 | 5.370 | 5.390 | 5.310 | 5.380 | 5.380 | 16,441,487 |
| 2025-12-30 | 5.330 | 5.390 | 5.300 | 5.340 | 5.340 | 17,339,100 |
| 2025-12-29 | 5.360 | 5.480 | 5.320 | 5.370 | 5.370 | 21,809,784 |
| 2025-12-26 | 5.360 | 5.390 | 5.310 | 5.370 | 5.370 | 19,390,089 |
| 2025-12-25 | 5.400 | 5.410 | 5.340 | 5.390 | 5.390 | 16,529,600 |
| 2025-12-24 | 5.360 | 5.400 | 5.280 | 5.390 | 5.390 | 20,140,099 |
| 2025-12-23 | 5.560 | 5.570 | 5.320 | 5.370 | 5.370 | 38,706,400 |
| 2025-12-22 | 5.630 | 5.640 | 5.540 | 5.570 | 5.570 | 26,269,000 |
| 2025-12-19 | 5.490 | 5.660 | 5.410 | 5.650 | 5.650 | 47,834,999 |
| 2025-12-18 | 5.400 | 5.550 | 5.370 | 5.490 | 5.490 | 39,644,540 |
| 2025-12-17 | 5.310 | 5.490 | 5.300 | 5.460 | 5.460 | 50,358,302 |
| 2025-12-16 | 5.280 | 5.370 | 5.270 | 5.300 | 5.300 | 24,417,000 |
| 2025-12-15 | 5.250 | 5.350 | 5.220 | 5.290 | 5.290 | 20,224,798 |
| 2025-12-12 | 5.230 | 5.280 | 5.200 | 5.240 | 5.240 | 15,703,102 |
| 2025-12-11 | 5.370 | 5.380 | 5.220 | 5.220 | 5.220 | 28,002,500 |
| 2025-12-10 | 5.370 | 5.420 | 5.330 | 5.380 | 5.380 | 21,749,300 |
| 2025-12-09 | 5.420 | 5.450 | 5.340 | 5.360 | 5.360 | 25,355,400 |
| 2025-12-08 | 5.450 | 5.450 | 5.380 | 5.420 | 5.420 | 29,260,400 |
| 2025-12-05 | 5.400 | 5.450 | 5.340 | 5.450 | 5.450 | 26,516,587 |
| 2025-12-04 | 5.670 | 5.690 | 5.410 | 5.420 | 5.420 | 40,093,620 |
| 2025-12-03 | 5.760 | 5.770 | 5.630 | 5.660 | 5.660 | 30,288,812 |
| 2025-12-02 | 5.770 | 5.840 | 5.670 | 5.780 | 5.780 | 35,167,998 |
| 2025-12-01 | 5.760 | 5.880 | 5.650 | 5.820 | 5.820 | 55,050,798 |
| 2025-11-28 | 5.740 | 5.750 | 5.480 | 5.640 | 5.640 | 59,298,700 |
| 2025-11-27 | 5.870 | 5.880 | 5.740 | 5.780 | 5.780 | 49,913,600 |
| 2025-11-26 | 5.950 | 6.080 | 5.850 | 5.890 | 5.890 | 60,597,100 |
| 2025-11-25 | 5.920 | 6.110 | 5.860 | 6.010 | 6.010 | 81,038,888 |
| 2025-11-24 | 5.760 | 6.070 | 5.750 | 6.000 | 6.000 | 101,706,987 |
| 2025-11-21 | 5.810 | 5.980 | 5.740 | 5.840 | 5.840 | 100,040,788 |
| 2025-11-20 | 6.190 | 6.220 | 5.830 | 5.840 | 5.840 | 124,993,390 |
| 2025-11-19 | 5.730 | 6.240 | 5.590 | 6.240 | 6.240 | 109,479,786 |
| 2025-11-18 | 5.750 | 5.750 | 5.600 | 5.670 | 5.670 | 30,806,302 |
| 2025-11-17 | 5.730 | 5.780 | 5.630 | 5.750 | 5.750 | 39,841,666 |
| 2025-11-14 | 5.940 | 5.980 | 5.740 | 5.750 | 5.750 | 67,669,799 |
| 2025-11-13 | 5.620 | 5.980 | 5.590 | 5.820 | 5.820 | 66,266,935 |
| 2025-11-12 | 5.660 | 5.710 | 5.600 | 5.630 | 5.630 | 31,909,300 |
| 2025-11-11 | 5.580 | 5.680 | 5.550 | 5.670 | 5.670 | 38,619,700 |
| 2025-11-10 | 5.440 | 5.630 | 5.390 | 5.620 | 5.620 | 50,038,000 |
| 2025-11-07 | 5.420 | 5.580 | 5.420 | 5.460 | 5.460 | 39,346,900 |
| 2025-11-06 | 5.560 | 5.600 | 5.420 | 5.440 | 5.440 | 59,475,460 |
| 2025-11-05 | 5.600 | 5.790 | 5.570 | 5.650 | 5.650 | 96,603,245 |
| 2025-11-04 | 5.440 | 5.500 | 5.400 | 5.490 | 5.490 | 26,901,655 |
| 2025-11-03 | 5.360 | 5.440 | 5.350 | 5.440 | 5.440 | 21,113,914 |
| 2025-10-31 | 5.280 | 5.370 | 5.280 | 5.360 | 5.360 | 20,910,303 |
| 2025-10-30 | 5.380 | 5.400 | 5.270 | 5.280 | 5.280 | 28,357,384 |
| 2025-10-29 | 5.440 | 5.440 | 5.310 | 5.400 | 5.400 | 33,365,804 |
| 2025-10-28 | 5.450 | 5.490 | 5.430 | 5.450 | 5.450 | 27,071,267 |
| 2025-10-27 | 5.540 | 5.560 | 5.490 | 5.510 | 5.510 | 25,582,687 |
| 2025-10-24 | 5.570 | 5.620 | 5.530 | 5.530 | 5.530 | 27,552,600 |
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.