Yunnan Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.280 | 5.320 | 5.200 | 5.210 | 5.210 | 15,973,100 |
| 2025-04-23 | 5.360 | 5.430 | 5.270 | 5.280 | 5.280 | 22,933,700 |
| 2025-04-22 | 5.340 | 5.450 | 5.230 | 5.380 | 5.380 | 29,666,334 |
| 2025-04-21 | 5.310 | 5.390 | 5.290 | 5.350 | 5.350 | 20,221,802 |
| 2025-04-18 | 5.600 | 5.640 | 5.350 | 5.390 | 5.390 | 30,713,333 |
| 2025-04-17 | 5.570 | 5.780 | 5.480 | 5.650 | 5.650 | 38,345,182 |
| 2025-04-16 | 5.550 | 5.690 | 5.480 | 5.580 | 5.580 | 30,858,302 |
| 2025-04-15 | 5.820 | 5.840 | 5.600 | 5.670 | 5.670 | 25,585,100 |
| 2025-04-14 | 5.760 | 5.860 | 5.730 | 5.750 | 5.750 | 33,516,849 |
| 2025-04-11 | 5.650 | 5.850 | 5.600 | 5.730 | 5.730 | 36,633,700 |
| 2025-04-10 | 5.520 | 5.760 | 5.500 | 5.690 | 5.690 | 32,211,287 |
| 2025-04-09 | 5.290 | 5.600 | 5.020 | 5.560 | 5.560 | 29,946,288 |
| 2025-04-08 | 5.120 | 5.380 | 5.120 | 5.340 | 5.340 | 20,344,849 |
| 2025-04-07 | 5.500 | 5.590 | 5.110 | 5.120 | 5.120 | 29,497,332 |
| 2025-04-03 | 5.550 | 5.740 | 5.510 | 5.680 | 5.680 | 19,051,925 |
| 2025-04-02 | 5.580 | 5.670 | 5.520 | 5.590 | 5.590 | 12,615,204 |
| 2025-04-01 | 5.400 | 5.620 | 5.400 | 5.580 | 5.580 | 23,824,436 |
| 2025-03-31 | 5.470 | 5.530 | 5.330 | 5.420 | 5.420 | 22,650,055 |
| 2025-03-28 | 5.720 | 5.760 | 5.590 | 5.590 | 5.590 | 18,757,184 |
| 2025-03-27 | 5.870 | 5.940 | 5.710 | 5.720 | 5.720 | 29,473,700 |
| 2025-03-26 | 5.860 | 5.960 | 5.780 | 5.890 | 5.890 | 35,507,988 |
| 2025-03-25 | 5.780 | 6.030 | 5.640 | 5.930 | 5.930 | 46,489,330 |
| 2025-03-24 | 5.710 | 5.860 | 5.690 | 5.840 | 5.840 | 44,567,932 |
| 2025-03-21 | 5.710 | 5.780 | 5.610 | 5.670 | 5.670 | 25,784,412 |
| 2025-03-20 | 5.810 | 5.960 | 5.740 | 5.750 | 5.750 | 31,008,002 |
| 2025-03-19 | 5.730 | 5.810 | 5.700 | 5.740 | 5.740 | 14,741,302 |
| 2025-03-18 | 5.800 | 5.820 | 5.690 | 5.760 | 5.760 | 19,324,902 |
| 2025-03-17 | 5.880 | 5.970 | 5.740 | 5.760 | 5.760 | 27,006,479 |
| 2025-03-14 | 5.590 | 5.800 | 5.560 | 5.740 | 5.740 | 36,386,039 |
| 2025-03-13 | 5.570 | 5.590 | 5.500 | 5.560 | 5.560 | 13,404,550 |
| 2025-03-12 | 5.650 | 5.690 | 5.570 | 5.580 | 5.580 | 19,391,900 |
| 2025-03-11 | 5.510 | 5.640 | 5.490 | 5.640 | 5.640 | 21,978,194 |
| 2025-03-10 | 5.490 | 5.560 | 5.440 | 5.550 | 5.550 | 16,078,000 |
| 2025-03-07 | 5.430 | 5.570 | 5.390 | 5.490 | 5.490 | 21,657,481 |
| 2025-03-06 | 5.460 | 5.490 | 5.400 | 5.460 | 5.460 | 16,100,100 |
| 2025-03-05 | 5.450 | 5.480 | 5.360 | 5.450 | 5.450 | 10,714,538 |
| 2025-03-04 | 5.370 | 5.470 | 5.330 | 5.470 | 5.470 | 13,451,994 |
| 2025-03-03 | 5.460 | 5.600 | 5.360 | 5.390 | 5.390 | 23,668,854 |
| 2025-02-28 | 5.430 | 5.600 | 5.420 | 5.480 | 5.480 | 31,059,302 |
| 2025-02-27 | 5.370 | 5.480 | 5.370 | 5.470 | 5.470 | 21,403,304 |
| 2025-02-26 | 5.350 | 5.410 | 5.350 | 5.370 | 5.370 | 12,232,702 |
| 2025-02-25 | 5.360 | 5.490 | 5.340 | 5.350 | 5.350 | 15,927,095 |
| 2025-02-24 | 5.300 | 5.450 | 5.300 | 5.410 | 5.410 | 15,768,255 |
| 2025-02-21 | 5.350 | 5.390 | 5.290 | 5.340 | 5.340 | 15,312,249 |
| 2025-02-20 | 5.290 | 5.430 | 5.260 | 5.380 | 5.380 | 20,861,129 |
| 2025-02-19 | 5.250 | 5.290 | 5.230 | 5.290 | 5.290 | 14,492,900 |
| 2025-02-18 | 5.390 | 5.390 | 5.240 | 5.270 | 5.270 | 15,520,400 |
| 2025-02-17 | 5.390 | 5.440 | 5.340 | 5.410 | 5.410 | 14,301,902 |
| 2025-02-14 | 5.480 | 5.490 | 5.330 | 5.380 | 5.380 | 17,161,600 |
| 2025-02-13 | 5.540 | 5.560 | 5.430 | 5.480 | 5.480 | 19,699,552 |
| 2025-02-12 | 5.470 | 5.590 | 5.450 | 5.500 | 5.500 | 27,622,505 |
| 2025-02-11 | 5.690 | 5.730 | 5.470 | 5.500 | 5.500 | 61,263,261 |
| 2025-02-10 | 5.060 | 5.570 | 5.050 | 5.570 | 5.570 | 34,569,056 |
| 2025-02-07 | 5.020 | 5.100 | 4.990 | 5.060 | 5.060 | 16,003,902 |
| 2025-02-06 | 4.970 | 5.040 | 4.890 | 5.040 | 5.040 | 11,807,603 |
| 2025-02-05 | 5.120 | 5.140 | 4.960 | 4.990 | 4.990 | 13,485,503 |
| 2025-01-27 | 5.040 | 5.180 | 5.040 | 5.090 | 5.090 | 15,808,433 |
| 2025-01-24 | 4.960 | 5.050 | 4.930 | 5.030 | 5.030 | 11,848,394 |
| 2025-01-23 | 5.050 | 5.080 | 4.970 | 4.970 | 4.970 | 11,414,057 |
| 2025-01-22 | 5.080 | 5.080 | 4.950 | 4.980 | 4.980 | 11,990,802 |
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.