Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	23.200	23.350	23.040	23.310	22.099	43,523,088
2023-01-31	22.110	23.300	22.030	23.200	21.995	69,597,449
2023-01-30	22.690	22.750	22.130	22.150	20.999	46,841,967
2023-01-20	21.990	22.370	21.870	22.340	21.180	35,500,484
2023-01-19	21.630	21.990	21.410	21.950	20.810	33,237,786
2023-01-18	21.460	21.900	21.460	21.650	20.525	25,200,285
2023-01-17	21.310	21.780	21.310	21.460	20.345	24,059,796
2023-01-16	20.860	21.550	20.860	21.390	20.279	35,089,284
2023-01-13	21.080	21.340	20.810	21.010	19.919	25,744,728
2023-01-12	21.450	21.510	21.100	21.130	20.032	28,383,601
2023-01-11	21.020	21.850	20.980	21.510	20.393	42,816,210
2023-01-10	21.450	21.450	20.900	21.210	20.108	28,327,664
2023-01-09	20.950	21.460	20.950	21.350	20.241	40,211,343
2023-01-06	20.400	21.190	20.380	20.930	19.843	43,807,439
2023-01-05	20.450	20.880	20.380	20.730	19.653	31,964,434
2023-01-04	20.930	20.930	20.270	20.420	19.359	36,613,212
2023-01-03	20.990	20.990	20.600	20.920	19.833	30,026,457
2022-12-30	21.340	21.500	20.770	21.040	19.947	26,266,310
2022-12-29	21.540	21.730	21.240	21.240	20.137	19,138,375
2022-12-28	22.040	22.080	21.500	21.610	20.487	21,051,561
2022-12-27	22.080	22.380	21.840	22.250	21.094	23,352,193
2022-12-26	21.510	22.240	21.440	22.160	21.009	23,908,240
2022-12-23	21.680	21.780	21.220	21.430	20.317	24,458,763
2022-12-22	23.180	23.220	21.700	21.790	20.658	52,325,319
2022-12-21	22.960	23.380	22.640	23.100	21.900	31,359,396
2022-12-20	22.940	23.250	22.680	22.990	21.796	21,496,749
2022-12-19	23.110	23.650	22.900	23.000	21.805	29,272,355
2022-12-16	23.700	23.980	23.190	23.250	22.042	41,506,274
2022-12-15	23.850	24.180	23.500	23.830	22.592	32,737,711
2022-12-14	23.600	24.280	23.480	23.960	22.715	47,273,738
2022-12-13	23.600	24.290	23.490	23.640	22.412	51,248,102
2022-12-12	23.880	24.040	23.330	23.620	22.393	50,135,312
2022-12-09	23.930	24.180	23.700	24.040	22.791	52,961,232
2022-12-08	23.120	24.480	22.860	23.960	22.715	104,320,070
2022-12-07	23.090	23.500	22.820	22.990	21.796	70,314,013
2022-12-06	21.610	23.540	21.610	23.390	22.175	107,955,054
2022-12-05	21.690	21.930	21.380	21.810	20.677	40,398,372
2022-12-02	21.270	21.980	21.090	21.690	20.563	44,584,285
2022-12-01	21.270	21.550	21.200	21.270	20.165	31,637,100
2022-11-30	20.980	21.310	20.840	21.150	20.051	30,554,849
2022-11-29	20.700	21.160	20.700	20.980	19.890	28,170,292
2022-11-28	20.390	20.770	20.110	20.620	19.549	21,761,841
2022-11-25	20.930	20.980	20.590	20.630	19.558	24,114,430
2022-11-24	20.660	21.180	20.520	20.930	19.843	34,600,225
2022-11-23	20.150	20.730	20.150	20.660	19.587	42,193,066
2022-11-22	20.200	20.500	20.080	20.150	19.103	27,726,959
2022-11-21	19.850	20.390	19.510	20.310	19.255	31,959,937
2022-11-18	20.260	20.460	19.980	20.000	18.961	45,240,887
2022-11-17	21.000	21.180	20.020	20.370	19.312	79,478,218
2022-11-16	22.180	22.350	21.740	21.800	20.668	26,315,509
2022-11-15	21.720	22.200	21.450	22.170	21.018	32,127,808
2022-11-14	22.290	22.550	21.620	21.670	20.544	35,479,525
2022-11-11	22.500	22.600	22.120	22.220	21.066	36,901,755
2022-11-10	21.920	22.110	21.700	21.910	20.772	27,588,937
2022-11-09	22.550	22.700	22.030	22.030	20.886	36,016,158
2022-11-08	22.250	22.560	22.130	22.430	21.265	37,666,120
2022-11-07	22.010	22.880	22.010	22.360	21.198	62,313,464
2022-11-04	20.950	22.090	20.900	22.010	20.867	70,372,846
2022-11-03	20.680	21.350	20.650	21.090	19.994	31,760,129
2022-11-02	20.550	21.150	20.510	20.940	19.852	39,493,530

← NewerPage 16 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.