Yunnan Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.200 | 5.210 | 5.150 | 5.160 | 5.160 | 11,300,799 |
| 2025-07-22 | 5.160 | 5.190 | 5.130 | 5.190 | 5.190 | 12,154,800 |
| 2025-07-21 | 5.120 | 5.170 | 5.110 | 5.160 | 5.160 | 9,327,400 |
| 2025-07-18 | 5.120 | 5.130 | 5.100 | 5.120 | 5.120 | 6,559,000 |
| 2025-07-17 | 5.110 | 5.140 | 5.100 | 5.110 | 5.110 | 8,270,921 |
| 2025-07-16 | 5.080 | 5.120 | 5.080 | 5.100 | 5.100 | 7,066,000 |
| 2025-07-15 | 5.100 | 5.140 | 5.030 | 5.100 | 5.100 | 22,153,119 |
| 2025-07-14 | 5.250 | 5.290 | 5.200 | 5.210 | 5.210 | 11,354,302 |
| 2025-07-11 | 5.270 | 5.280 | 5.230 | 5.250 | 5.250 | 11,627,700 |
| 2025-07-10 | 5.240 | 5.280 | 5.230 | 5.260 | 5.260 | 12,623,002 |
| 2025-07-09 | 5.270 | 5.280 | 5.230 | 5.250 | 5.250 | 11,812,624 |
| 2025-07-08 | 5.200 | 5.240 | 5.180 | 5.240 | 5.240 | 9,555,328 |
| 2025-07-07 | 5.200 | 5.220 | 5.170 | 5.190 | 5.190 | 7,648,300 |
| 2025-07-04 | 5.240 | 5.260 | 5.180 | 5.180 | 5.180 | 11,629,003 |
| 2025-07-03 | 5.230 | 5.260 | 5.230 | 5.240 | 5.240 | 7,785,600 |
| 2025-07-02 | 5.250 | 5.280 | 5.220 | 5.250 | 5.250 | 10,158,800 |
| 2025-07-01 | 5.220 | 5.260 | 5.180 | 5.250 | 5.250 | 13,263,304 |
| 2025-06-30 | 5.240 | 5.250 | 5.210 | 5.230 | 5.230 | 11,954,504 |
| 2025-06-27 | 5.200 | 5.290 | 5.170 | 5.240 | 5.240 | 26,329,084 |
| 2025-06-26 | 5.140 | 5.570 | 5.120 | 5.330 | 5.330 | 42,099,916 |
| 2025-06-25 | 5.150 | 5.160 | 5.110 | 5.150 | 5.150 | 7,785,684 |
| 2025-06-24 | 5.090 | 5.150 | 5.090 | 5.140 | 5.140 | 9,243,300 |
| 2025-06-23 | 5.040 | 5.090 | 5.010 | 5.090 | 5.090 | 4,648,428 |
| 2025-06-20 | 5.080 | 5.080 | 5.050 | 5.060 | 5.060 | 4,006,980 |
| 2025-06-19 | 5.100 | 5.120 | 5.050 | 5.080 | 5.080 | 6,868,200 |
| 2025-06-18 | 5.110 | 5.120 | 5.070 | 5.100 | 5.100 | 5,708,102 |
| 2025-06-17 | 5.100 | 5.150 | 5.100 | 5.120 | 5.120 | 6,449,400 |
| 2025-06-16 | 5.080 | 5.110 | 5.050 | 5.110 | 5.110 | 5,758,802 |
| 2025-06-13 | 5.150 | 5.170 | 5.080 | 5.100 | 5.100 | 9,072,700 |
| 2025-06-12 | 5.240 | 5.240 | 5.140 | 5.170 | 5.170 | 10,638,400 |
| 2025-06-11 | 5.210 | 5.260 | 5.200 | 5.210 | 5.210 | 14,346,900 |
| 2025-06-10 | 5.200 | 5.270 | 5.120 | 5.250 | 5.250 | 20,409,400 |
| 2025-06-09 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 9,512,702 |
| 2025-06-06 | 5.140 | 5.190 | 5.110 | 5.170 | 5.170 | 10,070,600 |
| 2025-06-05 | 5.180 | 5.220 | 5.110 | 5.140 | 5.140 | 11,210,000 |
| 2025-06-04 | 5.120 | 5.180 | 5.100 | 5.170 | 5.170 | 16,808,600 |
| 2025-06-03 | 5.070 | 5.100 | 5.060 | 5.100 | 5.100 | 6,670,300 |
| 2025-05-30 | 5.100 | 5.120 | 5.070 | 5.080 | 5.080 | 8,931,304 |
| 2025-05-29 | 5.060 | 5.230 | 5.030 | 5.140 | 5.140 | 13,179,404 |
| 2025-05-28 | 5.070 | 5.080 | 5.040 | 5.040 | 5.040 | 4,653,182 |
| 2025-05-27 | 5.080 | 5.090 | 5.060 | 5.070 | 5.070 | 4,154,705 |
| 2025-05-26 | 5.020 | 5.060 | 5.010 | 5.060 | 5.060 | 4,179,632 |
| 2025-05-23 | 5.090 | 5.090 | 5.020 | 5.020 | 5.020 | 7,465,900 |
| 2025-05-22 | 5.130 | 5.130 | 5.060 | 5.070 | 5.070 | 11,004,900 |
| 2025-05-21 | 5.150 | 5.160 | 5.110 | 5.120 | 5.120 | 7,724,400 |
| 2025-05-20 | 5.140 | 5.190 | 5.110 | 5.170 | 5.170 | 13,568,700 |
| 2025-05-19 | 5.090 | 5.140 | 5.060 | 5.130 | 5.130 | 9,287,594 |
| 2025-05-16 | 5.080 | 5.100 | 5.050 | 5.080 | 5.080 | 6,833,200 |
| 2025-05-15 | 5.100 | 5.130 | 5.080 | 5.080 | 5.080 | 8,014,794 |
| 2025-05-14 | 5.130 | 5.130 | 5.080 | 5.110 | 5.110 | 8,970,502 |
| 2025-05-13 | 5.150 | 5.150 | 5.100 | 5.130 | 5.130 | 10,316,000 |
| 2025-05-12 | 5.140 | 5.150 | 5.080 | 5.110 | 5.110 | 8,837,594 |
| 2025-05-09 | 5.140 | 5.170 | 5.100 | 5.120 | 5.120 | 8,913,700 |
| 2025-05-08 | 5.120 | 5.170 | 5.080 | 5.160 | 5.160 | 12,559,000 |
| 2025-05-07 | 5.120 | 5.160 | 5.090 | 5.120 | 5.120 | 14,000,000 |
| 2025-05-06 | 5.090 | 5.120 | 5.040 | 5.120 | 5.120 | 14,293,702 |
| 2025-04-30 | 5.130 | 5.140 | 5.090 | 5.090 | 5.090 | 12,867,400 |
| 2025-04-29 | 5.090 | 5.200 | 5.030 | 5.140 | 5.140 | 12,369,884 |
| 2025-04-28 | 5.230 | 5.260 | 5.080 | 5.120 | 5.120 | 23,309,800 |
| 2025-04-25 | 5.220 | 5.380 | 5.190 | 5.340 | 5.340 | 24,824,923 |
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.