Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	26.690	26.700	25.750	25.830	24.488	66,085,904
2022-08-01	25.990	27.150	25.530	27.150	25.740	75,269,231
2022-07-29	26.690	26.910	26.020	26.070	24.716	59,224,837
2022-07-28	27.200	27.290	26.530	26.720	25.332	53,659,408
2022-07-27	27.650	27.650	26.880	26.920	25.522	59,007,490
2022-07-26	27.340	27.860	27.030	27.650	26.214	49,419,484
2022-07-25	27.220	27.630	26.800	27.330	25.910	54,672,316
2022-07-22	28.360	28.830	27.020	27.400	25.977	103,446,312
2022-07-21	30.170	30.180	28.420	28.530	27.048	115,459,869
2022-07-20	30.500	30.700	30.100	30.340	28.764	68,598,660
2022-07-19	30.400	31.390	30.400	30.830	29.228	97,458,439
2022-07-18	29.600	30.080	29.090	30.080	28.517	67,753,729
2022-07-15	29.330	30.750	29.250	29.570	28.034	80,982,754
2022-07-14	29.650	30.110	29.170	29.650	28.110	64,712,833
2022-07-13	29.400	30.090	29.090	29.940	28.385	77,729,626
2022-07-12	29.800	30.400	29.070	29.160	27.645	100,265,979
2022-07-11	30.960	31.270	29.810	30.410	28.830	89,302,666
2022-07-08	33.050	33.200	30.930	31.440	29.807	125,160,375
2022-07-07	31.900	34.000	31.680	32.810	31.106	117,264,585
2022-07-06	35.110	35.260	32.600	32.650	30.954	180,226,292
2022-07-05	33.550	36.280	33.100	36.050	34.177	172,945,451
2022-07-04	33.510	34.110	32.600	33.420	31.684	123,056,568
2022-07-01	31.600	32.910	31.050	32.900	31.191	117,945,995
2022-06-30	31.500	31.960	31.000	31.480	29.845	85,435,280
2022-06-29	31.500	32.270	30.580	31.230	29.608	134,497,825
2022-06-28	30.690	31.880	30.340	31.830	30.177	145,794,590
2022-06-27	29.310	30.490	28.680	30.060	28.498	122,204,269
2022-06-24	29.000	30.330	28.720	29.410	27.882	121,571,597
2022-06-23	30.580	30.700	28.170	29.640	28.100	152,430,268
2022-06-22	29.900	31.360	29.300	30.300	28.726	112,556,181
2022-06-21	29.540	30.350	29.440	30.010	28.451	92,624,046
2022-06-20	31.270	31.390	29.220	29.750	28.205	158,327,756
2022-06-17	30.190	32.000	30.020	31.620	29.977	143,347,107
2022-06-16	31.280	31.740	29.860	30.550	28.963	170,785,215
2022-06-15	35.000	35.090	31.160	31.280	29.655	199,021,477
2022-06-14	32.600	34.620	31.790	34.620	32.822	141,433,751
2022-06-13	31.180	33.880	31.180	32.960	31.248	134,412,359
2022-06-10	29.490	31.620	29.200	31.330	29.703	131,974,886
2022-06-09	29.660	30.770	29.130	29.990	28.432	130,758,235
2022-06-08	28.120	29.880	27.950	29.670	28.129	150,633,868
2022-06-07	28.220	28.780	27.400	28.020	26.564	106,654,416
2022-06-06	26.650	28.080	26.510	27.850	26.403	107,315,932
2022-06-02	27.220	27.270	26.500	26.900	25.503	90,830,368
2022-06-01	27.000	28.540	26.960	27.660	26.223	116,721,780
2022-05-31	27.070	27.330	26.610	27.100	25.692	70,984,796
2022-05-30	26.830	27.170	25.960	26.790	25.398	70,064,684
2022-05-27	26.740	27.600	26.490	26.900	25.503	98,477,620
2022-05-26	26.150	26.800	25.260	26.550	25.171	82,651,088
2022-05-25	26.160	26.920	25.890	26.350	24.981	79,752,814
2022-05-24	27.600	27.740	25.800	25.850	24.507	138,772,554
2022-05-23	26.360	27.870	26.280	27.810	26.365	122,485,261
2022-05-20	26.300	26.480	25.710	26.120	24.763	74,724,154
2022-05-19	25.500	25.960	25.240	25.860	24.517	71,571,880
2022-05-18	26.920	26.920	25.820	26.030	24.678	81,530,689
2022-05-17	26.330	27.350	26.000	26.940	25.541	96,502,319
2022-05-16	26.000	26.870	25.700	26.230	24.867	113,596,893
2022-05-13	24.120	25.820	24.120	25.520	24.194	117,431,587
2022-05-12	25.140	25.550	23.970	24.090	22.839	85,703,932
2022-05-11	24.650	25.860	24.650	24.960	23.663	89,721,131
2022-05-10	24.450	25.050	24.060	24.770	23.483	65,862,242

← NewerPage 18 of 21 · 1,217 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.