Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.360	15.380	14.550	14.610	14.610	27,179,532
2024-01-19	15.700	15.950	15.440	15.460	15.460	11,920,871
2024-01-18	15.560	15.740	15.170	15.700	15.700	21,317,707
2024-01-17	15.870	16.000	15.690	15.690	15.690	15,382,006
2024-01-16	15.990	15.990	15.590	15.880	15.880	19,560,231
2024-01-15	16.100	16.280	16.000	16.010	16.010	16,528,700
2024-01-12	15.840	16.380	15.810	16.180	16.180	27,701,127
2024-01-11	15.810	16.050	15.720	15.910	15.910	20,849,517
2024-01-10	15.990	16.220	15.920	15.960	15.960	17,733,175
2024-01-09	15.950	16.300	15.760	16.040	16.040	28,062,121
2024-01-08	16.050	16.340	15.860	16.070	16.070	29,955,953
2024-01-05	16.140	16.430	16.010	16.100	16.100	33,455,293
2024-01-04	16.250	16.690	16.250	16.330	16.330	46,891,393
2024-01-03	15.800	16.780	15.700	16.260	16.260	57,308,324
2024-01-02	15.620	15.920	15.520	15.790	15.790	21,294,828
2023-12-29	15.500	15.800	15.400	15.600	15.600	20,763,649
2023-12-28	15.280	15.640	15.240	15.570	15.570	24,720,936
2023-12-27	15.210	15.440	15.020	15.320	15.320	28,497,437
2023-12-26	14.920	15.820	14.920	15.440	15.440	42,438,856
2023-12-25	14.920	15.050	14.710	15.010	15.010	17,154,048
2023-12-22	14.410	15.060	14.230	14.930	14.930	31,859,978
2023-12-21	14.110	14.380	14.090	14.380	14.380	13,406,556
2023-12-20	14.210	14.350	14.170	14.220	14.220	8,869,492
2023-12-19	14.160	14.330	14.100	14.220	14.220	10,596,724
2023-12-18	14.510	14.590	14.160	14.200	14.200	20,681,631
2023-12-15	14.830	15.040	14.600	14.600	14.600	17,232,276
2023-12-14	15.140	15.220	14.810	14.810	14.810	15,196,415
2023-12-13	15.350	15.350	15.030	15.070	15.070	12,846,147
2023-12-12	15.400	15.430	15.260	15.370	15.370	9,194,122
2023-12-11	15.310	15.500	15.160	15.450	15.450	14,321,773
2023-12-08	15.560	15.650	15.470	15.470	15.470	10,323,553
2023-12-07	15.710	15.770	15.450	15.560	15.560	14,765,083
2023-12-06	15.600	16.010	15.600	15.790	15.790	13,204,198
2023-12-05	15.960	16.090	15.700	15.710	15.710	13,340,483
2023-12-04	15.900	16.170	15.890	15.950	15.950	19,806,713
2023-12-01	15.720	15.780	15.530	15.710	15.710	12,827,460
2023-11-30	15.900	15.900	15.670	15.720	15.720	10,479,413
2023-11-29	15.950	16.130	15.850	15.900	15.900	9,972,011
2023-11-28	15.820	15.990	15.710	15.970	15.970	8,908,512
2023-11-27	16.000	16.050	15.760	15.880	15.880	10,786,791
2023-11-24	16.130	16.220	16.010	16.060	16.060	9,570,308
2023-11-23	16.140	16.190	16.050	16.190	16.190	9,200,849
2023-11-22	16.310	16.350	16.130	16.150	16.150	11,673,777
2023-11-21	16.250	16.600	16.250	16.340	16.340	16,640,395
2023-11-20	16.340	16.390	16.130	16.240	16.240	14,098,656
2023-11-17	16.330	16.490	16.310	16.330	16.330	8,615,701
2023-11-16	16.560	16.560	16.320	16.430	16.430	10,623,431
2023-11-15	16.580	16.680	16.480	16.580	16.580	14,027,266
2023-11-14	16.650	16.670	16.410	16.450	16.450	15,251,169
2023-11-13	16.700	16.770	16.550	16.640	16.640	11,702,980
2023-11-10	16.710	16.810	16.580	16.660	16.660	9,087,249
2023-11-09	16.730	16.900	16.620	16.760	16.760	13,613,538
2023-11-08	16.740	16.820	16.530	16.660	16.660	13,399,892
2023-11-07	16.860	16.900	16.710	16.820	16.820	12,774,320
2023-11-06	16.870	16.980	16.780	16.860	16.860	12,078,519
2023-11-03	16.670	16.830	16.610	16.780	16.780	11,404,307
2023-11-02	16.650	16.730	16.510	16.560	16.560	10,847,515
2023-11-01	16.670	16.730	16.510	16.660	16.660	8,936,914
2023-10-31	16.570	16.680	16.400	16.650	16.650	14,326,615
2023-10-30	16.200	16.690	16.190	16.590	16.590	20,828,206

← NewerPage 12 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.