Yunnan Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.160 | 5.210 | 5.050 | 5.100 | 5.100 | 13,552,957 |
| 2025-01-20 | 5.290 | 5.350 | 5.130 | 5.140 | 5.140 | 23,351,630 |
| 2025-01-17 | 5.350 | 5.410 | 5.270 | 5.330 | 5.330 | 10,722,000 |
| 2025-01-16 | 5.320 | 5.410 | 5.290 | 5.350 | 5.350 | 19,309,000 |
| 2025-01-15 | 5.120 | 5.290 | 5.100 | 5.210 | 5.210 | 17,113,000 |
| 2025-01-14 | 5.100 | 5.160 | 5.040 | 5.140 | 5.140 | 16,181,300 |
| 2025-01-13 | 4.920 | 5.010 | 4.770 | 4.980 | 4.980 | 11,142,600 |
| 2025-01-10 | 5.070 | 5.090 | 4.880 | 4.880 | 4.880 | 12,041,100 |
| 2025-01-09 | 5.070 | 5.130 | 5.050 | 5.070 | 5.070 | 8,304,602 |
| 2025-01-08 | 5.060 | 5.140 | 4.980 | 5.110 | 5.110 | 14,006,500 |
| 2025-01-07 | 4.950 | 5.100 | 4.950 | 5.100 | 5.100 | 13,236,370 |
| 2025-01-06 | 5.040 | 5.040 | 4.860 | 4.930 | 4.930 | 16,058,351 |
| 2025-01-03 | 5.520 | 5.570 | 5.060 | 5.060 | 5.060 | 30,696,072 |
| 2025-01-02 | 5.380 | 5.640 | 5.380 | 5.490 | 5.490 | 25,727,602 |
| 2024-12-31 | 5.410 | 5.570 | 5.370 | 5.390 | 5.390 | 16,764,050 |
| 2024-12-30 | 5.570 | 5.570 | 5.380 | 5.410 | 5.410 | 17,112,002 |
| 2024-12-27 | 5.400 | 5.660 | 5.380 | 5.580 | 5.580 | 21,845,307 |
| 2024-12-26 | 5.370 | 5.460 | 5.370 | 5.400 | 5.400 | 11,345,200 |
| 2024-12-25 | 5.450 | 5.480 | 5.270 | 5.380 | 5.380 | 15,455,000 |
| 2024-12-24 | 5.470 | 5.530 | 5.350 | 5.470 | 5.470 | 16,743,753 |
| 2024-12-23 | 5.870 | 5.870 | 5.470 | 5.480 | 5.480 | 25,650,902 |
| 2024-12-20 | 5.900 | 6.020 | 5.830 | 5.860 | 5.860 | 19,467,002 |
| 2024-12-19 | 5.850 | 5.940 | 5.720 | 5.900 | 5.900 | 20,833,300 |
| 2024-12-18 | 5.900 | 6.070 | 5.820 | 5.920 | 5.920 | 25,097,700 |
| 2024-12-17 | 6.170 | 6.180 | 5.900 | 5.930 | 5.930 | 39,975,881 |
| 2024-12-16 | 6.200 | 6.450 | 6.160 | 6.280 | 6.280 | 57,390,192 |
| 2024-12-13 | 6.040 | 6.380 | 6.000 | 6.120 | 6.120 | 56,564,500 |
| 2024-12-12 | 5.910 | 6.100 | 5.870 | 6.080 | 6.080 | 36,616,000 |
| 2024-12-11 | 5.790 | 5.930 | 5.760 | 5.920 | 5.920 | 19,920,918 |
| 2024-12-10 | 5.930 | 5.970 | 5.750 | 5.770 | 5.770 | 20,748,602 |
| 2024-12-09 | 5.820 | 5.850 | 5.680 | 5.740 | 5.740 | 14,120,100 |
| 2024-12-06 | 5.760 | 5.860 | 5.710 | 5.820 | 5.820 | 15,350,802 |
| 2024-12-05 | 5.660 | 5.760 | 5.630 | 5.750 | 5.750 | 10,062,902 |
| 2024-12-04 | 5.720 | 5.860 | 5.630 | 5.680 | 5.680 | 15,260,502 |
| 2024-12-03 | 5.840 | 5.870 | 5.740 | 5.750 | 5.750 | 16,172,002 |
| 2024-12-02 | 5.700 | 5.870 | 5.700 | 5.840 | 5.840 | 20,044,200 |
| 2024-11-29 | 5.610 | 5.840 | 5.590 | 5.720 | 5.720 | 20,507,800 |
| 2024-11-28 | 5.520 | 5.670 | 5.500 | 5.610 | 5.610 | 18,187,000 |
| 2024-11-27 | 5.520 | 5.540 | 5.350 | 5.530 | 5.530 | 14,366,600 |
| 2024-11-26 | 5.450 | 5.650 | 5.350 | 5.530 | 5.530 | 16,228,004 |
| 2024-11-25 | 5.360 | 5.560 | 5.320 | 5.510 | 5.510 | 18,263,604 |
| 2024-11-22 | 5.520 | 5.610 | 5.330 | 5.340 | 5.340 | 13,754,500 |
| 2024-11-21 | 5.470 | 5.550 | 5.410 | 5.530 | 5.530 | 13,253,002 |
| 2024-11-20 | 5.390 | 5.530 | 5.350 | 5.480 | 5.480 | 13,310,300 |
| 2024-11-19 | 5.320 | 5.380 | 5.260 | 5.380 | 5.380 | 13,704,359 |
| 2024-11-18 | 5.460 | 5.510 | 5.300 | 5.310 | 5.310 | 18,069,011 |
| 2024-11-15 | 5.520 | 5.620 | 5.440 | 5.450 | 5.450 | 13,190,000 |
| 2024-11-14 | 5.680 | 5.710 | 5.520 | 5.540 | 5.540 | 17,713,900 |
| 2024-11-13 | 6.000 | 6.110 | 5.600 | 5.720 | 5.720 | 31,835,800 |
| 2024-11-12 | 5.810 | 5.970 | 5.810 | 5.870 | 5.870 | 29,476,200 |
| 2024-11-11 | 5.940 | 6.050 | 5.800 | 5.850 | 5.850 | 33,377,100 |
| 2024-11-08 | 6.000 | 6.050 | 5.740 | 5.840 | 5.840 | 26,526,395 |
| 2024-11-07 | 5.650 | 5.910 | 5.620 | 5.890 | 5.890 | 24,565,510 |
| 2024-11-06 | 5.660 | 5.750 | 5.580 | 5.690 | 5.690 | 29,078,802 |
| 2024-11-05 | 5.510 | 5.720 | 5.510 | 5.660 | 5.660 | 20,877,512 |
| 2024-11-04 | 5.520 | 5.580 | 5.420 | 5.550 | 5.550 | 15,893,302 |
| 2024-11-01 | 5.600 | 5.670 | 5.450 | 5.520 | 5.520 | 19,930,824 |
| 2024-10-31 | 5.510 | 5.690 | 5.480 | 5.660 | 5.660 | 25,396,902 |
| 2024-10-30 | 5.400 | 5.480 | 5.360 | 5.420 | 5.420 | 18,318,700 |
| 2024-10-29 | 5.510 | 5.550 | 5.390 | 5.410 | 5.410 | 16,360,600 |
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.