Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	18.700	18.780	18.450	18.530	17.567	16,628,792
2023-04-26	18.250	18.940	18.190	18.750	17.776	25,106,238
2023-04-25	18.940	18.970	18.110	18.390	17.435	34,532,211
2023-04-24	19.420	19.460	18.790	18.980	17.994	27,085,774
2023-04-21	19.950	20.150	19.470	19.540	18.525	24,855,396
2023-04-20	20.130	20.230	19.880	20.010	18.971	21,867,918
2023-04-19	20.560	20.560	20.110	20.230	19.179	25,218,372
2023-04-18	20.750	20.920	20.510	20.560	19.492	24,691,616
2023-04-17	20.550	21.040	20.550	20.720	19.644	40,161,453
2023-04-14	19.970	20.360	19.880	20.280	19.227	28,580,665
2023-04-13	19.820	20.070	19.640	19.980	18.942	23,491,992
2023-04-12	19.940	20.080	19.640	19.860	18.828	28,813,341
2023-04-11	20.240	20.250	19.840	19.980	18.942	40,106,033
2023-04-10	20.590	20.590	20.190	20.540	19.473	28,633,367
2023-04-07	20.780	20.850	20.560	20.660	19.587	23,729,347
2023-04-06	20.640	20.830	20.340	20.800	19.720	24,992,817
2023-04-04	21.280	21.280	20.610	20.710	19.634	43,837,770
2023-04-03	21.250	21.380	21.000	21.300	20.194	31,518,945
2023-03-31	21.390	21.480	21.150	21.220	20.118	20,813,475
2023-03-30	21.300	21.350	21.030	21.330	20.222	19,626,797
2023-03-29	21.510	21.570	21.240	21.320	20.213	19,681,633
2023-03-28	21.080	21.490	21.070	21.460	20.345	31,452,750
2023-03-27	21.220	21.240	21.000	21.060	19.966	21,595,304
2023-03-24	21.130	21.500	20.910	21.230	20.127	27,447,283
2023-03-23	21.300	21.320	21.050	21.170	20.070	28,652,398
2023-03-22	21.520	21.670	21.380	21.430	20.317	21,041,835
2023-03-21	21.200	21.520	21.110	21.520	20.402	23,102,953
2023-03-20	21.270	21.390	21.020	21.120	20.023	20,751,042
2023-03-17	21.470	21.530	21.180	21.270	20.165	23,243,368
2023-03-16	22.010	22.030	21.100	21.200	20.099	37,998,968
2023-03-15	22.170	22.440	22.010	22.120	20.971	21,195,320
2023-03-14	22.310	22.350	21.680	22.090	20.943	25,186,803
2023-03-13	22.190	22.490	21.950	22.430	21.265	31,545,078
2023-03-10	22.500	22.650	22.050	22.200	21.047	33,706,806
2023-03-09	23.040	23.110	22.630	22.700	21.521	30,029,983
2023-03-08	23.000	23.320	22.840	23.200	21.995	21,276,929
2023-03-07	23.510	23.830	23.000	23.060	21.862	34,848,649
2023-03-06	24.210	24.260	23.480	23.510	22.289	37,009,784
2023-03-03	23.880	24.210	23.690	24.200	22.943	35,737,010
2023-03-02	24.120	24.610	23.880	23.970	22.725	42,603,194
2023-03-01	24.340	24.340	23.910	24.130	22.877	42,576,455
2023-02-28	24.380	24.400	23.900	24.260	23.000	53,338,562
2023-02-27	23.070	24.790	23.000	24.450	23.180	116,476,006
2023-02-24	23.110	23.350	22.900	23.220	22.014	31,527,644
2023-02-23	23.570	23.600	23.030	23.200	21.995	40,041,114
2023-02-22	23.470	24.120	23.230	23.650	22.421	60,830,063
2023-02-21	23.130	24.100	23.050	23.610	22.384	93,543,130
2023-02-20	21.880	22.900	21.380	22.840	21.654	54,066,959
2023-02-17	21.890	22.300	21.830	21.910	20.772	22,538,740
2023-02-16	22.350	22.600	21.680	21.940	20.800	32,561,559
2023-02-15	22.720	22.840	22.330	22.400	21.236	27,940,600
2023-02-14	23.020	23.260	22.600	22.750	21.568	26,733,336
2023-02-13	22.900	23.090	22.820	22.890	21.701	28,098,576
2023-02-10	22.480	23.130	22.380	22.920	21.729	41,675,540
2023-02-09	22.300	22.580	22.190	22.540	21.369	22,142,452
2023-02-08	22.560	22.680	22.330	22.330	21.170	21,782,002
2023-02-07	22.500	22.640	22.380	22.540	21.369	22,552,051
2023-02-06	22.500	22.760	22.340	22.530	21.360	25,116,328
2023-02-03	23.230	23.250	22.410	22.760	21.578	44,922,498
2023-02-02	23.350	23.520	23.100	23.280	22.071	34,409,076

← NewerPage 15 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.