Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	27.600	28.090	27.250	27.450	27.450	28,292,893
2026-07-16	27.960	28.280	27.530	27.620	27.620	22,363,109
2026-07-15	27.750	28.560	27.330	28.180	28.180	33,294,702
2026-07-14	26.460	27.850	26.380	27.750	27.750	33,994,487
2026-07-13	27.070	27.170	26.270	26.460	26.460	30,510,305
2026-07-10	27.580	27.850	26.960	27.270	27.270	30,893,194
2026-07-09	28.830	28.840	27.370	27.760	27.760	44,763,804
2026-07-08	28.770	29.040	28.110	28.980	28.980	29,455,002
2026-07-07	30.060	30.180	28.830	28.860	28.860	40,886,217
2026-07-06	30.250	31.160	30.010	30.290	30.290	37,968,704
2026-07-03	31.540	31.610	30.450	30.600	30.600	44,816,545
2026-07-02	30.750	31.980	30.000	31.490	31.490	60,666,372
2026-07-01	30.010	31.630	29.680	31.100	31.100	55,268,791
2026-06-30	31.650	31.650	30.070	30.400	30.400	60,954,663
2026-06-29	32.130	32.960	31.000	31.960	31.960	47,691,065
2026-06-26	33.580	33.580	32.100	32.130	32.130	55,693,930
2026-06-25	34.040	34.440	32.820	33.500	33.500	76,533,136
2026-06-24	31.700	34.190	31.700	34.120	34.120	96,431,573
2026-06-23	32.970	33.560	31.810	32.060	32.060	88,922,959
2026-06-22	29.290	32.530	29.060	32.530	32.530	94,150,897
2026-06-18	29.950	30.510	29.170	29.570	29.570	41,528,831
2026-06-17	30.220	30.550	29.470	30.230	30.230	42,618,221
2026-06-16	31.210	31.990	30.330	30.620	30.620	52,160,658
2026-06-15	30.200	31.300	30.200	31.220	31.220	64,856,247
2026-06-12	29.560	30.990	28.960	29.600	29.600	75,142,443
2026-06-11	29.240	30.280	28.810	29.990	29.990	54,848,728
2026-06-10	28.300	29.100	28.300	28.700	28.700	24,265,505
2026-06-09	29.230	29.280	28.090	28.770	28.770	32,361,078
2026-06-08	29.170	29.670	28.750	28.930	28.930	33,776,910
2026-06-05	30.050	30.490	29.600	29.770	29.770	35,104,332
2026-06-04	30.900	30.920	30.000	30.220	30.220	36,811,619
2026-06-03	30.830	31.450	30.510	31.020	31.020	28,471,761
2026-06-02	31.000	31.320	30.200	31.070	31.070	30,183,017
2026-06-01	30.730	31.390	30.570	31.010	31.010	31,826,740
2026-05-29	30.920	31.220	30.440	30.640	30.640	34,019,983
2026-05-28	31.500	31.980	30.650	30.960	30.960	32,732,952
2026-05-27	32.050	32.760	31.080	31.270	31.270	36,543,101
2026-05-26	30.840	32.080	30.560	32.030	32.030	46,633,385
2026-05-25	32.000	32.320	30.750	30.900	30.900	42,768,721
2026-05-22	31.590	32.580	31.290	32.160	32.160	33,584,502
2026-05-21	31.530	32.620	31.390	31.580	31.580	38,759,605
2026-05-20	31.050	31.790	30.800	31.670	31.670	32,533,340
2026-05-19	31.610	31.610	30.900	31.310	31.310	31,051,282
2026-05-18	32.490	32.990	31.470	31.610	31.610	40,451,866
2026-05-15	32.230	33.140	32.190	32.350	32.350	41,393,793
2026-05-14	33.440	33.510	32.340	32.340	32.340	41,400,247
2026-05-13	34.040	34.680	34.000	34.480	33.280	34,630,301
2026-05-12	34.930	34.960	34.150	34.190	33.000	40,247,973
2026-05-11	34.760	35.300	34.600	35.030	33.811	43,891,683
2026-05-08	35.000	35.300	34.530	34.770	33.560	42,747,732
2026-05-07	35.970	35.970	35.050	35.100	33.878	63,275,281
2026-05-06	36.280	36.310	35.000	36.180	36.180	62,602,236
2026-04-30	36.440	36.860	35.930	36.180	36.180	53,132,289
2026-04-29	35.230	36.780	34.650	36.680	36.680	73,039,655
2026-04-28	35.450	36.620	35.410	35.650	35.650	79,187,619
2026-04-27	35.320	35.590	34.700	35.190	35.190	63,729,003
2026-04-24	33.800	35.700	33.760	35.670	35.670	84,032,989
2026-04-23	34.950	35.070	33.880	34.000	34.000	60,579,963
2026-04-22	34.030	35.280	33.900	34.950	34.950	77,301,938
2026-04-21	33.360	34.400	32.680	33.990	33.990	56,368,860

← NewerPage 2 of 5 · 242 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.