Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.860	16.260	15.730	16.170	16.170	14,989,910
2023-10-26	15.940	15.940	15.700	15.940	15.940	9,495,182
2023-10-25	15.930	16.150	15.870	16.000	16.000	11,207,977
2023-10-24	15.670	15.950	15.650	15.770	15.770	10,608,135
2023-10-23	16.160	16.160	15.530	15.610	15.610	11,396,558
2023-10-20	16.000	16.330	16.000	16.160	16.160	8,539,675
2023-10-19	16.400	16.490	16.150	16.200	16.200	12,123,696
2023-10-18	16.630	16.640	16.450	16.520	16.520	7,631,787
2023-10-17	16.710	16.770	16.580	16.670	16.670	7,377,800
2023-10-16	16.960	16.970	16.660	16.700	16.700	9,980,208
2023-10-13	17.070	17.070	16.780	16.940	16.940	10,427,549
2023-10-12	16.930	17.220	16.900	17.150	17.150	15,859,204
2023-10-11	16.960	17.070	16.770	16.840	16.840	9,867,000
2023-10-10	17.100	17.240	16.950	17.000	17.000	8,644,131
2023-10-09	17.050	17.150	16.930	17.010	17.010	7,398,789
2023-09-28	17.090	17.210	17.020	17.090	17.090	9,737,897
2023-09-27	17.170	17.460	17.090	17.120	17.120	13,055,553
2023-09-26	17.370	17.410	17.190	17.190	17.190	9,535,769
2023-09-25	17.560	17.650	17.280	17.380	17.380	12,426,863
2023-09-22	17.520	17.690	17.420	17.680	17.680	11,898,295
2023-09-21	17.430	17.650	17.350	17.570	17.570	12,243,860
2023-09-20	17.520	17.560	17.420	17.520	17.520	8,616,605
2023-09-19	17.540	17.740	17.500	17.550	17.550	8,103,834
2023-09-18	17.300	17.660	17.150	17.620	17.620	15,105,100
2023-09-15	17.680	17.750	17.370	17.420	17.420	11,306,978
2023-09-14	17.650	17.790	17.510	17.580	17.580	9,265,329
2023-09-13	17.790	17.880	17.620	17.730	17.730	12,316,017
2023-09-12	17.910	17.940	17.700	17.870	17.870	15,879,345
2023-09-11	17.850	18.250	17.690	17.780	17.780	38,718,886
2023-09-08	17.470	17.600	17.310	17.340	17.340	12,021,473
2023-09-07	17.690	17.930	17.550	17.560	17.560	14,849,549
2023-09-06	17.720	17.800	17.580	17.760	17.760	14,177,383
2023-09-05	17.920	17.920	17.690	17.800	17.800	19,550,021
2023-09-04	17.550	18.090	17.480	17.930	17.930	31,340,489
2023-09-01	17.230	17.650	17.170	17.510	17.510	21,676,559
2023-08-31	17.200	17.280	17.010	17.240	17.240	15,899,812
2023-08-30	17.100	17.250	17.070	17.180	17.180	14,465,723
2023-08-29	16.870	17.300	16.770	17.190	17.190	26,089,490
2023-08-28	17.070	17.350	16.880	16.930	16.930	36,211,298
2023-08-25	16.680	16.740	16.360	16.410	16.410	15,343,549
2023-08-24	16.680	16.870	16.580	16.740	16.740	12,283,774
2023-08-23	16.930	16.990	16.630	16.750	16.750	14,717,567
2023-08-22	16.900	16.950	16.420	16.730	16.730	15,830,161
2023-08-21	16.750	17.120	16.700	16.800	16.800	10,009,490
2023-08-18	17.230	17.290	16.850	16.860	16.860	14,325,490
2023-08-17	17.170	17.230	16.980	17.230	17.230	11,791,081
2023-08-16	17.390	17.480	17.200	17.250	17.250	11,413,185
2023-08-15	17.700	17.800	17.260	17.380	17.380	19,161,146
2023-08-14	17.600	17.800	17.400	17.760	17.760	17,635,766
2023-08-11	18.240	18.250	17.810	17.860	17.860	16,534,038
2023-08-10	18.210	18.460	18.180	18.190	18.190	20,849,104
2023-08-09	18.080	18.230	17.970	18.150	18.150	16,406,536
2023-08-08	17.750	18.230	17.510	18.200	18.200	28,851,931
2023-08-07	17.870	17.870	17.660	17.820	17.820	19,829,335
2023-08-04	18.260	18.320	17.950	17.960	17.960	29,539,857
2023-08-03	18.200	18.380	18.130	18.220	18.220	18,723,781
2023-08-02	18.420	18.830	18.200	18.270	18.270	29,074,107
2023-08-01	18.460	18.460	17.980	18.400	18.400	40,076,322
2023-07-31	18.690	18.690	18.280	18.460	18.460	41,243,940
2023-07-28	18.500	18.600	18.190	18.530	18.530	31,559,285

← NewerPage 13 of 21 · 1,212 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.