Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	24.820	25.340	24.380	25.030	23.730	63,673,847
2022-05-06	24.180	25.920	24.130	24.850	23.559	91,977,258
2022-05-05	23.840	25.600	23.700	25.010	23.711	91,773,630
2022-04-29	23.660	24.010	23.050	23.850	22.611	87,126,757
2022-04-28	22.720	24.040	22.350	23.340	22.128	116,496,946
2022-04-27	19.790	22.280	19.750	22.280	21.123	100,441,949
2022-04-26	21.010	21.500	19.930	20.250	19.198	105,377,647
2022-04-25	23.400	23.420	21.510	21.510	20.393	106,515,134
2022-04-22	23.640	24.800	23.530	23.900	22.658	83,057,714
2022-04-21	27.020	27.280	24.640	24.640	23.360	122,484,381
2022-04-20	28.360	28.780	27.000	27.380	25.958	96,297,127
2022-04-19	28.230	28.750	27.230	28.630	27.143	93,957,727
2022-04-18	27.150	29.430	27.080	28.180	26.716	99,152,932
2022-04-15	29.510	29.770	27.750	27.800	26.356	107,599,807
2022-04-14	27.010	29.790	26.580	29.410	27.882	145,633,647
2022-04-13	28.300	29.730	27.300	27.630	26.195	137,042,572
2022-04-12	28.300	29.220	27.280	28.690	27.200	105,935,281
2022-04-11	28.980	29.760	28.270	28.780	27.285	141,139,842
2022-04-08	27.850	30.190	27.770	28.970	27.465	187,735,813
2022-04-07	27.460	28.500	26.700	27.620	26.185	171,804,543
2022-04-06	25.700	27.040	25.700	26.630	25.247	97,153,014
2022-04-01	25.000	26.400	24.780	25.650	24.318	98,385,905
2022-03-31	26.740	27.000	25.350	25.350	24.033	130,876,985
2022-03-30	26.400	27.220	26.200	26.960	25.560	144,814,794
2022-03-29	24.800	27.580	24.800	27.100	25.692	196,186,610
2022-03-28	24.700	25.400	23.660	25.110	23.806	108,018,437
2022-03-25	24.790	25.790	24.610	24.810	23.521	115,128,594
2022-03-24	23.550	25.730	23.510	24.980	23.682	147,070,595
2022-03-23	23.060	24.100	23.010	23.730	22.497	79,787,752
2022-03-22	23.010	23.920	23.000	23.140	21.938	65,837,789
2022-03-21	23.380	24.210	22.900	23.570	22.346	86,897,599
2022-03-18	23.200	23.880	22.590	23.320	22.109	107,770,391
2022-03-17	25.380	25.580	23.880	23.880	22.640	177,936,987
2022-03-16	24.370	25.880	23.610	25.170	23.863	141,843,456
2022-03-15	24.220	25.300	23.610	23.670	22.440	113,868,650
2022-03-14	25.700	25.820	24.600	24.800	23.512	132,365,611
2022-03-11	23.850	26.750	23.600	26.140	24.782	202,745,913
2022-03-10	23.700	24.950	22.850	24.320	23.057	137,417,013
2022-03-09	23.800	23.910	22.010	23.100	21.900	112,358,807
2022-03-08	23.790	24.590	22.300	23.920	22.677	148,907,506
2022-03-07	23.110	24.090	22.760	23.440	22.222	122,633,101
2022-03-04	23.340	24.130	22.750	22.880	21.691	122,328,250
2022-03-03	24.550	25.090	23.700	23.700	22.469	115,733,163
2022-03-02	24.470	25.350	24.120	24.590	23.313	99,920,645
2022-03-01	25.560	25.750	24.590	24.860	23.569	121,439,030
2022-02-28	24.240	26.480	24.240	25.850	24.507	151,656,844
2022-02-25	24.290	25.410	23.780	24.590	23.313	140,872,951
2022-02-24	24.520	25.760	23.360	24.300	23.038	221,182,416
2022-02-23	22.430	24.530	22.330	24.530	23.256	182,439,083
2022-02-22	20.670	22.940	20.460	22.300	21.142	159,754,609
2022-02-21	21.450	21.510	20.580	20.950	19.862	134,576,768
2022-02-18	22.000	22.660	21.450	21.730	20.601	199,055,101
2022-02-17	20.350	21.310	20.000	21.310	20.203	113,314,710
2022-02-16	18.800	19.670	18.710	19.370	18.364	80,709,901
2022-02-15	18.230	18.810	17.840	18.730	17.757	45,273,820
2022-02-14	18.120	18.950	18.080	18.350	17.397	47,221,387
2022-02-11	18.120	19.200	18.050	18.450	17.492	68,844,850
2022-02-10	18.360	18.740	18.130	18.380	17.425	50,085,288
2022-02-09	17.770	18.420	17.700	18.270	17.321	50,932,126
2022-02-08	17.800	17.970	17.100	17.890	16.961	44,245,701

← NewerPage 19 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.