Yunnan Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.540 | 5.600 | 5.510 | 5.580 | 5.580 | 35,913,500 |
| 2025-10-22 | 5.550 | 5.790 | 5.540 | 5.620 | 5.620 | 54,327,500 |
| 2025-10-21 | 5.530 | 5.590 | 5.500 | 5.580 | 5.580 | 29,633,355 |
| 2025-10-20 | 5.460 | 5.560 | 5.450 | 5.550 | 5.550 | 27,060,895 |
| 2025-10-17 | 5.530 | 5.560 | 5.430 | 5.430 | 5.430 | 31,836,593 |
| 2025-10-16 | 5.570 | 5.620 | 5.510 | 5.530 | 5.530 | 31,499,600 |
| 2025-10-15 | 5.530 | 5.600 | 5.520 | 5.600 | 5.600 | 30,050,095 |
| 2025-10-14 | 5.580 | 5.650 | 5.510 | 5.530 | 5.530 | 40,770,500 |
| 2025-10-13 | 5.450 | 5.600 | 5.400 | 5.590 | 5.590 | 39,447,200 |
| 2025-10-10 | 5.620 | 5.680 | 5.600 | 5.620 | 5.620 | 41,895,498 |
| 2025-10-09 | 5.820 | 5.820 | 5.600 | 5.620 | 5.620 | 68,447,895 |
| 2025-09-30 | 6.010 | 6.050 | 5.880 | 5.900 | 5.900 | 67,366,936 |
| 2025-09-29 | 5.960 | 6.170 | 5.820 | 6.080 | 6.080 | 80,395,644 |
| 2025-09-26 | 6.200 | 6.230 | 5.980 | 6.000 | 6.000 | 86,041,245 |
| 2025-09-25 | 6.200 | 6.600 | 6.120 | 6.380 | 6.380 | 144,935,899 |
| 2025-09-24 | 6.720 | 6.910 | 6.550 | 6.550 | 6.550 | 153,728,584 |
| 2025-09-23 | 7.800 | 8.000 | 7.280 | 7.280 | 7.280 | 198,054,056 |
| 2025-09-22 | 7.950 | 8.090 | 7.620 | 8.090 | 8.090 | 155,628,172 |
| 2025-09-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 17,858,015 |
| 2025-09-18 | 6.070 | 6.680 | 5.950 | 6.680 | 6.680 | 119,640,772 |
| 2025-09-17 | 6.070 | 6.070 | 5.750 | 6.070 | 6.070 | 129,010,783 |
| 2025-09-16 | 5.470 | 5.650 | 5.330 | 5.520 | 5.520 | 54,417,172 |
| 2025-09-15 | 5.360 | 5.400 | 5.310 | 5.400 | 5.400 | 22,436,500 |
| 2025-09-12 | 5.330 | 5.430 | 5.320 | 5.370 | 5.370 | 30,795,116 |
| 2025-09-11 | 5.350 | 5.360 | 5.260 | 5.350 | 5.350 | 22,572,500 |
| 2025-09-10 | 5.300 | 5.390 | 5.300 | 5.370 | 5.370 | 28,489,888 |
| 2025-09-09 | 5.330 | 5.350 | 5.260 | 5.290 | 5.290 | 16,250,600 |
| 2025-09-08 | 5.300 | 5.390 | 5.280 | 5.340 | 5.340 | 24,436,600 |
| 2025-09-05 | 5.320 | 5.340 | 5.160 | 5.340 | 5.340 | 33,717,415 |
| 2025-09-04 | 5.240 | 5.370 | 5.220 | 5.340 | 5.340 | 40,955,423 |
| 2025-09-03 | 5.320 | 5.350 | 5.220 | 5.260 | 5.260 | 24,420,276 |
| 2025-09-02 | 5.260 | 5.350 | 5.220 | 5.300 | 5.300 | 31,811,954 |
| 2025-09-01 | 5.180 | 5.270 | 5.150 | 5.260 | 5.260 | 22,056,302 |
| 2025-08-29 | 5.160 | 5.250 | 5.160 | 5.200 | 5.200 | 18,016,000 |
| 2025-08-28 | 5.160 | 5.220 | 5.100 | 5.170 | 5.170 | 17,858,790 |
| 2025-08-27 | 5.250 | 5.260 | 5.150 | 5.160 | 5.160 | 20,050,200 |
| 2025-08-26 | 5.240 | 5.300 | 5.230 | 5.260 | 5.260 | 17,061,754 |
| 2025-08-25 | 5.230 | 5.260 | 5.200 | 5.250 | 5.250 | 17,751,501 |
| 2025-08-22 | 5.210 | 5.230 | 5.180 | 5.230 | 5.230 | 11,711,300 |
| 2025-08-21 | 5.210 | 5.250 | 5.180 | 5.210 | 5.210 | 14,289,290 |
| 2025-08-20 | 5.170 | 5.240 | 5.150 | 5.220 | 5.220 | 20,142,250 |
| 2025-08-19 | 5.170 | 5.190 | 5.150 | 5.170 | 5.170 | 11,271,390 |
| 2025-08-18 | 5.150 | 5.180 | 5.130 | 5.170 | 5.170 | 13,767,357 |
| 2025-08-15 | 5.110 | 5.160 | 5.100 | 5.150 | 5.150 | 9,768,653 |
| 2025-08-14 | 5.170 | 5.200 | 5.130 | 5.130 | 5.130 | 12,436,457 |
| 2025-08-13 | 5.180 | 5.210 | 5.140 | 5.160 | 5.160 | 9,558,357 |
| 2025-08-12 | 5.160 | 5.180 | 5.150 | 5.160 | 5.160 | 7,687,602 |
| 2025-08-11 | 5.170 | 5.180 | 5.130 | 5.160 | 5.160 | 7,749,500 |
| 2025-08-08 | 5.140 | 5.180 | 5.130 | 5.170 | 5.170 | 9,799,053 |
| 2025-08-07 | 5.120 | 5.140 | 5.110 | 5.140 | 5.140 | 6,378,033 |
| 2025-08-06 | 5.140 | 5.160 | 5.110 | 5.140 | 5.140 | 6,443,600 |
| 2025-08-05 | 5.120 | 5.150 | 5.110 | 5.140 | 5.140 | 6,560,900 |
| 2025-08-04 | 5.100 | 5.130 | 5.080 | 5.120 | 5.120 | 6,691,700 |
| 2025-08-01 | 5.150 | 5.160 | 5.100 | 5.120 | 5.120 | 12,955,000 |
| 2025-07-31 | 5.260 | 5.260 | 5.150 | 5.170 | 5.170 | 16,260,251 |
| 2025-07-30 | 5.180 | 5.270 | 5.160 | 5.270 | 5.270 | 25,767,472 |
| 2025-07-29 | 5.220 | 5.220 | 5.130 | 5.190 | 5.190 | 10,565,500 |
| 2025-07-28 | 5.200 | 5.250 | 5.180 | 5.200 | 5.200 | 10,587,200 |
| 2025-07-25 | 5.230 | 5.300 | 5.200 | 5.230 | 5.230 | 15,322,021 |
| 2025-07-24 | 5.170 | 5.230 | 5.160 | 5.230 | 5.230 | 14,075,822 |
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.