Yunnan Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.400 | 5.500 | 5.360 | 5.490 | 5.490 | 13,505,902 |
| 2024-10-25 | 5.300 | 5.400 | 5.290 | 5.370 | 5.370 | 11,217,508 |
| 2024-10-24 | 5.300 | 5.370 | 5.270 | 5.290 | 5.290 | 10,949,000 |
| 2024-10-23 | 5.380 | 5.440 | 5.290 | 5.330 | 5.330 | 15,019,520 |
| 2024-10-22 | 5.410 | 5.490 | 5.330 | 5.380 | 5.380 | 19,338,400 |
| 2024-10-21 | 5.160 | 5.500 | 5.160 | 5.430 | 5.430 | 31,159,551 |
| 2024-10-18 | 5.130 | 5.240 | 5.080 | 5.190 | 5.190 | 16,505,012 |
| 2024-10-17 | 5.160 | 5.250 | 5.150 | 5.150 | 5.150 | 15,037,899 |
| 2024-10-16 | 5.040 | 5.170 | 4.990 | 5.150 | 5.150 | 13,527,902 |
| 2024-10-15 | 5.060 | 5.160 | 5.010 | 5.080 | 5.080 | 14,426,649 |
| 2024-10-14 | 5.030 | 5.080 | 4.930 | 5.070 | 5.070 | 14,645,809 |
| 2024-10-11 | 5.150 | 5.170 | 5.000 | 5.020 | 5.020 | 17,066,820 |
| 2024-10-10 | 5.130 | 5.310 | 5.030 | 5.190 | 5.190 | 26,943,548 |
| 2024-10-09 | 5.600 | 5.600 | 5.200 | 5.200 | 5.200 | 32,422,145 |
| 2024-10-08 | 6.400 | 6.470 | 5.580 | 5.780 | 5.780 | 60,745,214 |
| 2024-09-30 | 5.600 | 5.900 | 5.440 | 5.900 | 5.900 | 44,496,552 |
| 2024-09-27 | 5.300 | 5.440 | 5.140 | 5.370 | 5.370 | 35,118,445 |
| 2024-09-26 | 4.970 | 5.220 | 4.950 | 5.220 | 5.220 | 26,961,400 |
| 2024-09-25 | 4.870 | 5.050 | 4.830 | 4.970 | 4.970 | 22,096,155 |
| 2024-09-24 | 4.750 | 4.850 | 4.730 | 4.850 | 4.850 | 13,042,515 |
| 2024-09-23 | 4.690 | 4.750 | 4.660 | 4.720 | 4.720 | 6,545,800 |
| 2024-09-20 | 4.670 | 4.720 | 4.660 | 4.710 | 4.710 | 7,518,800 |
| 2024-09-19 | 4.640 | 4.720 | 4.610 | 4.690 | 4.690 | 12,522,400 |
| 2024-09-18 | 4.660 | 4.670 | 4.460 | 4.610 | 4.610 | 18,070,810 |
| 2024-09-13 | 4.880 | 4.890 | 4.790 | 4.800 | 4.800 | 7,345,200 |
| 2024-09-12 | 4.900 | 4.970 | 4.860 | 4.860 | 4.860 | 8,811,402 |
| 2024-09-11 | 4.970 | 5.010 | 4.880 | 4.920 | 4.920 | 10,020,302 |
| 2024-09-10 | 5.080 | 5.090 | 4.900 | 5.020 | 5.020 | 21,176,212 |
| 2024-09-09 | 5.130 | 5.220 | 4.990 | 5.120 | 5.120 | 24,766,602 |
| 2024-09-06 | 5.040 | 5.240 | 5.000 | 5.090 | 5.090 | 21,849,602 |
| 2024-09-05 | 5.000 | 5.050 | 4.990 | 5.020 | 5.020 | 8,142,800 |
| 2024-09-04 | 4.970 | 5.080 | 4.950 | 4.990 | 4.990 | 8,630,000 |
| 2024-09-03 | 5.030 | 5.150 | 5.000 | 5.020 | 5.020 | 14,405,400 |
| 2024-09-02 | 5.040 | 5.180 | 5.020 | 5.050 | 5.050 | 18,774,700 |
| 2024-08-30 | 4.900 | 5.180 | 4.900 | 5.100 | 5.100 | 26,244,249 |
| 2024-08-29 | 4.780 | 5.010 | 4.760 | 4.930 | 4.930 | 19,348,769 |
| 2024-08-28 | 4.920 | 5.010 | 4.810 | 4.830 | 4.830 | 20,057,215 |
| 2024-08-27 | 4.720 | 5.110 | 4.700 | 4.900 | 4.900 | 30,994,225 |
| 2024-08-26 | 4.680 | 4.780 | 4.630 | 4.750 | 4.750 | 8,163,902 |
| 2024-08-23 | 4.670 | 4.710 | 4.590 | 4.690 | 4.690 | 8,682,200 |
| 2024-08-22 | 4.800 | 4.830 | 4.650 | 4.660 | 4.660 | 12,186,600 |
| 2024-08-21 | 4.790 | 4.880 | 4.790 | 4.810 | 4.810 | 8,102,650 |
| 2024-08-20 | 4.840 | 4.860 | 4.780 | 4.860 | 4.860 | 9,923,400 |
| 2024-08-19 | 4.800 | 4.890 | 4.790 | 4.830 | 4.830 | 11,494,500 |
| 2024-08-16 | 5.000 | 5.010 | 4.870 | 4.890 | 4.890 | 18,751,883 |
| 2024-08-15 | 4.940 | 5.100 | 4.850 | 5.050 | 5.050 | 27,826,591 |
| 2024-08-14 | 4.990 | 5.020 | 4.910 | 4.950 | 4.950 | 16,897,500 |
| 2024-08-13 | 5.130 | 5.250 | 4.920 | 5.040 | 5.040 | 28,273,331 |
| 2024-08-12 | 5.390 | 5.450 | 5.140 | 5.200 | 5.200 | 35,670,821 |
| 2024-08-09 | 5.690 | 5.980 | 5.440 | 5.490 | 5.490 | 66,729,823 |
| 2024-08-08 | 5.210 | 5.800 | 5.190 | 5.800 | 5.800 | 52,171,565 |
| 2024-08-07 | 5.370 | 5.450 | 5.130 | 5.270 | 5.270 | 33,573,906 |
| 2024-08-06 | 5.500 | 5.720 | 5.330 | 5.500 | 5.500 | 43,727,698 |
| 2024-08-05 | 5.480 | 5.900 | 5.240 | 5.580 | 5.580 | 55,616,799 |
| 2024-08-02 | 5.070 | 5.570 | 5.070 | 5.360 | 5.360 | 42,258,402 |
| 2024-08-01 | 5.080 | 5.590 | 4.910 | 5.250 | 5.250 | 49,643,080 |
| 2024-07-31 | 4.620 | 5.080 | 4.610 | 5.080 | 5.080 | 20,521,927 |
| 2024-07-30 | 4.520 | 4.660 | 4.520 | 4.620 | 4.620 | 3,913,500 |
| 2024-07-29 | 4.570 | 4.590 | 4.520 | 4.550 | 4.550 | 2,678,800 |
| 2024-07-26 | 4.520 | 4.590 | 4.500 | 4.560 | 4.560 | 2,115,263 |
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.