Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	18.700	18.710	18.260	18.320	18.320	40,162,744
2023-07-26	18.260	19.050	18.180	18.720	18.720	70,660,082
2023-07-25	18.100	18.490	18.000	18.030	18.030	42,498,055
2023-07-24	18.570	18.650	17.850	17.940	17.940	41,912,265
2023-07-21	18.880	18.900	18.370	18.650	18.650	51,901,353
2023-07-20	18.340	19.380	18.340	18.950	18.950	97,730,207
2023-07-19	18.000	18.600	17.920	18.270	18.270	58,533,584
2023-07-18	17.500	18.240	17.400	18.120	18.120	61,726,726
2023-07-17	17.400	17.680	17.260	17.410	17.410	17,925,022
2023-07-14	17.510	17.640	17.390	17.430	17.430	16,946,514
2023-07-13	17.700	17.700	17.450	17.570	17.570	24,183,448
2023-07-12	17.180	17.720	17.120	17.460	17.460	35,679,483
2023-07-11	17.380	17.380	17.030	17.190	17.190	24,297,798
2023-07-10	17.050	17.570	17.050	17.450	17.450	28,229,466
2023-07-07	17.000	17.090	16.800	16.980	16.980	11,032,874
2023-07-06	17.150	17.170	16.950	17.080	17.080	12,620,925
2023-07-05	17.260	17.300	17.100	17.190	17.190	13,352,200
2023-07-04	17.280	17.480	17.230	17.320	17.320	22,205,504
2023-07-03	17.050	17.340	17.050	17.240	17.240	19,749,579
2023-06-30	16.640	17.200	16.640	17.070	17.070	24,904,236
2023-06-29	17.060	17.080	16.620	16.720	16.720	19,861,682
2023-06-28	17.120	17.220	16.840	16.960	16.960	15,500,361
2023-06-27	16.420	17.130	16.410	17.080	17.080	26,519,742
2023-06-26	16.600	16.750	16.260	16.470	16.470	16,915,656
2023-06-21	16.900	17.140	16.670	16.680	16.680	17,308,798
2023-06-20	17.130	17.160	16.920	16.920	16.920	14,329,604
2023-06-19	17.290	17.430	17.080	17.120	17.120	15,960,263
2023-06-16	17.230	17.400	17.150	17.280	17.280	20,271,381
2023-06-15	16.780	17.210	16.650	17.190	17.190	21,850,741
2023-06-14	16.970	17.080	16.770	16.810	16.810	14,509,225
2023-06-13	17.050	17.100	16.900	16.960	16.960	11,899,073
2023-06-12	17.000	17.180	16.880	17.110	17.110	10,019,217
2023-06-09	17.100	17.180	16.940	17.010	17.010	10,849,780
2023-06-08	16.900	17.250	16.900	17.060	17.060	11,308,918
2023-06-07	17.300	17.380	16.890	16.970	16.970	15,038,230
2023-06-06	17.470	17.650	17.290	17.330	17.330	14,777,118
2023-06-05	17.500	17.710	17.400	17.490	17.490	14,708,058
2023-06-02	17.000	17.500	16.980	17.480	17.480	23,821,252
2023-06-01	16.580	17.160	16.490	16.970	16.970	20,767,749
2023-05-31	16.860	16.860	16.610	16.660	16.660	14,381,191
2023-05-30	17.030	17.080	16.640	16.930	16.930	18,646,798
2023-05-29	17.300	17.370	17.000	17.030	17.030	16,353,149
2023-05-26	17.360	17.470	17.110	17.300	17.300	13,492,935
2023-05-25	17.810	17.810	17.220	17.430	17.430	25,398,591
2023-05-24	17.980	18.070	17.780	17.830	17.830	13,001,085
2023-05-23	18.200	18.290	18.050	18.050	18.050	11,562,760
2023-05-22	18.200	18.350	18.150	18.230	18.230	9,662,737
2023-05-19	18.250	18.340	17.900	18.200	18.200	13,100,120
2023-05-18	19.450	19.480	19.140	19.250	18.250	17,899,912
2023-05-17	19.450	19.520	19.270	19.450	18.440	15,179,217
2023-05-16	19.500	19.560	19.220	19.430	18.421	17,132,300
2023-05-15	18.950	19.410	18.950	19.410	18.402	23,556,474
2023-05-12	19.120	19.210	18.820	18.870	17.890	13,877,217
2023-05-11	19.300	19.300	19.010	19.140	18.146	15,895,559
2023-05-10	18.650	19.650	18.650	19.320	18.316	38,007,389
2023-05-09	18.950	19.090	18.670	18.720	17.748	19,110,310
2023-05-08	18.570	18.980	18.490	18.910	17.928	19,480,836
2023-05-05	19.190	19.190	18.580	18.580	17.615	22,480,035
2023-05-04	18.940	19.230	18.860	19.160	18.165	15,800,006
2023-04-28	18.600	19.150	18.590	19.130	18.136	25,609,037

← NewerPage 14 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.