Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.220	20.690	20.120	20.690	19.615	34,810,234
2022-10-31	19.690	20.390	19.380	20.160	19.113	29,508,394
2022-10-28	20.910	20.950	19.900	19.930	18.895	40,861,197
2022-10-27	21.380	21.550	21.050	21.120	20.023	27,125,432
2022-10-26	21.150	21.640	21.080	21.270	20.165	34,246,551
2022-10-25	21.120	21.430	20.530	21.250	20.146	28,316,455
2022-10-24	21.500	21.960	21.000	21.220	20.118	31,419,484
2022-10-21	22.310	22.310	21.220	21.430	20.317	37,851,264
2022-10-20	22.250	22.550	21.880	22.080	20.933	31,782,290
2022-10-19	22.960	23.230	22.470	22.490	21.322	34,176,727
2022-10-18	23.440	23.750	23.030	23.060	21.862	36,263,841
2022-10-17	23.150	23.440	22.800	23.370	22.156	42,842,943
2022-10-14	23.000	23.650	22.790	23.480	22.260	51,899,369
2022-10-13	22.770	23.050	22.590	22.700	21.521	35,383,331
2022-10-12	22.700	23.100	21.840	23.090	21.891	53,218,803
2022-10-11	22.890	23.200	22.240	22.720	21.540	45,636,007
2022-10-10	23.840	23.900	22.600	22.840	21.654	45,510,011
2022-09-30	23.430	24.400	23.430	23.730	22.497	45,940,269
2022-09-29	23.800	24.340	23.250	23.490	22.270	46,102,742
2022-09-28	24.800	24.900	23.060	23.190	21.985	54,284,645
2022-09-27	24.950	25.190	24.400	24.870	23.578	40,065,956
2022-09-26	25.580	25.620	24.740	24.840	23.550	52,275,849
2022-09-23	25.100	26.520	25.100	25.590	24.261	93,469,298
2022-09-22	23.800	25.480	23.710	25.220	23.910	76,296,468
2022-09-21	23.780	24.110	23.460	23.950	22.706	28,561,510
2022-09-20	23.990	24.330	23.730	23.900	22.658	37,709,086
2022-09-19	23.260	23.950	23.010	23.660	22.431	32,311,740
2022-09-16	24.040	24.190	23.090	23.570	22.346	43,165,972
2022-09-15	25.280	25.450	23.720	24.190	22.933	54,302,335
2022-09-14	25.300	25.530	24.800	25.030	23.730	46,315,506
2022-09-13	26.100	26.320	25.810	25.870	24.526	30,359,939
2022-09-09	25.820	26.430	25.700	26.100	24.744	39,313,954
2022-09-08	26.090	26.350	25.650	25.660	24.327	40,370,535
2022-09-07	26.380	26.380	25.600	26.130	24.773	51,881,174
2022-09-06	25.400	26.670	25.210	26.380	25.010	90,680,709
2022-09-05	24.100	25.340	23.580	25.030	23.730	59,468,723
2022-09-02	25.770	25.950	24.440	24.610	23.332	65,005,550
2022-09-01	26.170	26.480	25.770	25.780	24.441	40,104,907
2022-08-31	26.050	26.640	26.010	26.500	25.123	50,540,121
2022-08-30	26.920	26.930	26.150	26.230	24.867	55,109,635
2022-08-29	26.900	27.290	26.350	27.220	25.806	50,847,262
2022-08-26	26.860	27.840	26.680	27.420	25.996	82,340,569
2022-08-25	26.330	27.150	26.010	26.870	25.474	61,914,181
2022-08-24	27.260	27.670	26.060	26.220	24.858	72,627,474
2022-08-23	27.100	27.490	26.800	27.260	25.844	56,525,805
2022-08-22	26.000	27.350	25.600	27.350	25.929	79,725,207
2022-08-19	26.380	26.500	26.010	26.150	24.792	37,449,405
2022-08-18	26.380	26.650	26.270	26.380	25.010	35,250,048
2022-08-17	26.900	26.990	26.010	26.440	25.067	75,776,593
2022-08-16	27.980	28.200	27.100	27.120	25.711	71,508,582
2022-08-15	27.580	28.380	27.580	27.960	26.508	54,707,232
2022-08-12	28.000	28.370	27.740	27.760	26.318	59,049,282
2022-08-11	27.010	28.080	26.810	27.970	26.517	85,266,975
2022-08-10	27.400	27.700	26.760	27.000	25.597	57,202,850
2022-08-09	26.440	27.580	26.270	27.450	26.024	86,876,735
2022-08-08	26.000	26.680	25.890	26.450	25.076	49,073,505
2022-08-05	26.020	26.280	25.300	26.270	24.905	69,277,701
2022-08-04	25.990	26.470	25.700	26.100	24.744	46,986,558
2022-08-03	25.950	26.600	25.610	25.750	24.412	50,349,182
2022-08-02	26.690	26.700	25.750	25.830	24.488	66,085,904

← NewerPage 17 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.