Yunnan Yuntianhua Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	20.120	20.600	19.960	20.300	20.300	30,077,360
2024-04-24	19.950	20.270	19.780	20.260	20.260	28,554,469
2024-04-23	20.390	20.560	20.000	20.060	20.060	42,667,971
2024-04-22	21.520	21.650	20.660	20.670	20.670	56,007,546
2024-04-19	20.700	21.870	20.700	21.520	21.520	73,605,913
2024-04-18	20.860	21.330	20.670	20.820	20.820	35,805,521
2024-04-17	20.580	21.100	20.300	21.050	21.050	45,828,402
2024-04-16	20.910	21.500	20.380	20.540	20.540	60,985,137
2024-04-15	20.190	21.000	19.970	20.950	20.950	74,504,874
2024-04-12	19.500	19.560	19.130	19.350	19.350	15,634,195
2024-04-11	19.200	19.630	18.940	19.400	19.400	20,789,596
2024-04-10	19.310	19.680	19.210	19.360	19.360	20,389,866
2024-04-09	19.300	19.480	19.170	19.290	19.290	22,066,730
2024-04-08	19.760	20.200	19.300	19.390	19.390	38,964,514
2024-04-03	19.440	19.930	19.410	19.800	19.800	34,385,389
2024-04-02	19.290	19.590	19.210	19.460	19.460	24,659,366
2024-04-01	18.850	19.400	18.250	19.310	19.310	29,835,485
2024-03-29	18.530	18.980	18.500	18.980	18.980	9,123,321
2024-03-28	18.520	18.790	18.410	18.530	18.530	16,623,784
2024-03-27	18.920	19.100	18.490	18.490	18.490	23,328,414
2024-03-26	19.040	19.240	18.850	19.030	19.030	28,976,541
2024-03-25	18.600	19.090	18.400	18.690	18.690	26,391,803
2024-03-22	19.190	19.200	18.450	18.500	18.500	31,735,007
2024-03-21	19.210	19.320	19.010	19.120	19.120	16,384,676
2024-03-20	19.290	19.400	19.020	19.200	19.200	18,825,795
2024-03-19	19.500	19.690	19.390	19.400	19.400	17,836,804
2024-03-18	19.580	19.600	19.100	19.490	19.490	24,425,265
2024-03-15	19.200	19.620	18.960	19.620	19.620	24,109,007
2024-03-14	19.120	19.400	19.010	19.190	19.190	17,785,473
2024-03-13	19.330	19.350	18.800	19.210	19.210	25,146,154
2024-03-12	19.570	19.720	19.130	19.210	19.210	30,402,568
2024-03-11	19.510	19.710	19.220	19.580	19.580	22,726,037
2024-03-08	19.590	19.890	19.260	19.570	19.570	27,923,320
2024-03-07	19.220	19.940	19.220	19.490	19.490	41,056,395
2024-03-06	19.080	19.500	18.830	19.300	19.300	37,250,187
2024-03-05	18.980	19.190	18.820	19.060	19.060	28,828,238
2024-03-04	18.500	19.120	18.500	19.080	19.080	45,882,230
2024-03-01	18.150	18.880	18.150	18.680	18.680	44,080,694
2024-02-29	17.900	18.240	17.880	18.240	18.240	32,709,287
2024-02-28	18.050	18.480	17.910	17.910	17.910	40,671,951
2024-02-27	18.000	18.050	17.780	18.030	18.030	32,333,332
2024-02-26	18.000	18.260	17.860	18.060	18.060	27,992,788
2024-02-23	18.070	18.350	17.950	18.140	18.140	30,014,033
2024-02-22	17.810	18.100	17.740	18.060	18.060	30,298,459
2024-02-21	17.830	18.280	17.750	17.910	17.910	49,927,988
2024-02-20	17.300	18.180	17.150	18.070	18.070	58,003,973
2024-02-19	17.000	17.250	16.780	17.220	17.220	35,947,257
2024-02-08	17.310	17.950	16.910	16.950	16.950	48,692,893
2024-02-07	16.450	17.400	16.420	17.290	17.290	49,723,426
2024-02-06	15.260	16.590	15.260	16.500	16.500	36,637,287
2024-02-05	15.380	15.880	14.690	15.590	15.590	38,369,059
2024-02-02	15.780	15.880	15.000	15.460	15.460	23,400,558
2024-02-01	15.710	16.020	15.650	15.790	15.790	18,353,794
2024-01-31	15.920	16.110	15.620	15.760	15.760	27,277,606
2024-01-30	15.580	16.350	15.440	15.910	15.910	36,179,418
2024-01-29	15.550	15.790	15.500	15.590	15.590	17,241,160
2024-01-26	15.500	15.760	15.480	15.590	15.590	13,325,127
2024-01-25	15.320	15.650	15.280	15.650	15.650	18,928,535
2024-01-24	15.120	15.440	14.810	15.320	15.320	18,279,478
2024-01-23	14.560	15.130	14.350	15.040	15.040	17,927,020

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.