Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	17.100	17.920	17.100	17.730	16.809	46,539,380
2022-01-28	17.690	17.760	16.400	16.820	15.946	56,257,968
2022-01-27	17.800	18.500	17.610	17.710	16.790	46,984,312
2022-01-26	17.750	18.070	17.230	17.890	16.961	29,504,703
2022-01-25	18.210	18.440	17.580	17.610	16.695	32,705,279
2022-01-24	17.470	18.730	17.110	18.390	17.435	52,380,209
2022-01-21	17.940	18.170	17.700	17.720	16.800	32,664,803
2022-01-20	18.480	18.790	18.000	18.020	17.084	35,960,982
2022-01-19	18.900	18.930	18.150	18.520	17.558	45,629,438
2022-01-18	19.080	19.430	18.900	18.980	17.994	42,446,516
2022-01-17	18.900	19.350	18.510	19.260	18.260	44,704,709
2022-01-14	19.310	19.790	19.000	19.110	18.117	63,388,023
2022-01-13	20.140	20.550	19.530	19.570	18.553	78,598,320
2022-01-12	21.000	21.000	20.150	20.430	19.369	113,996,219
2022-01-11	19.250	20.770	19.160	20.770	19.691	131,201,066
2022-01-10	18.610	18.990	17.870	18.880	17.899	48,665,548
2022-01-07	19.260	19.450	18.750	18.790	17.814	39,512,611
2022-01-06	18.750	19.690	18.680	19.340	18.335	44,046,416
2022-01-05	19.280	19.430	18.730	18.820	17.842	38,595,201
2022-01-04	19.660	19.810	18.800	19.530	18.516	53,018,842
2021-12-31	19.350	20.000	19.330	19.620	18.601	43,852,190
2021-12-30	19.520	19.780	19.230	19.290	18.288	37,678,543
2021-12-29	19.490	20.150	19.350	19.520	18.506	46,450,716
2021-12-28	19.000	19.660	18.990	19.600	18.582	54,004,338
2021-12-27	19.000	19.250	18.800	19.020	18.032	34,800,152
2021-12-24	19.990	20.010	18.710	19.040	18.051	76,439,319
2021-12-23	20.130	20.380	19.950	20.050	19.008	38,013,175
2021-12-22	20.280	20.380	20.030	20.220	19.170	40,753,958
2021-12-21	19.810	20.480	19.610	20.170	19.122	59,098,895
2021-12-20	20.940	21.000	20.120	20.130	19.084	102,040,030
2021-12-17	23.010	23.190	22.220	22.350	21.189	59,447,349
2021-12-16	23.020	23.390	22.830	23.220	22.014	37,360,247
2021-12-15	23.160	23.500	22.920	23.000	21.805	42,109,951
2021-12-14	24.010	24.150	23.140	23.240	22.033	51,702,092
2021-12-13	23.840	24.440	23.700	23.930	22.687	58,087,336
2021-12-10	23.000	24.180	22.830	23.980	22.734	93,096,326
2021-12-09	23.300	23.480	22.910	23.060	21.862	43,213,648
2021-12-08	22.850	23.310	22.800	23.130	21.928	46,270,484
2021-12-07	23.880	24.140	22.450	22.840	21.654	69,429,074
2021-12-06	24.060	24.590	23.770	23.890	22.649	55,406,062
2021-12-03	24.320	24.540	23.800	24.000	22.753	69,691,260
2021-12-02	25.400	25.550	24.560	24.590	23.313	113,909,821
2021-12-01	23.770	25.760	23.470	25.390	24.071	133,295,993
2021-11-30	23.600	24.650	23.390	23.910	22.668	84,515,193
2021-11-29	22.760	23.800	22.370	23.320	22.109	64,015,049
2021-11-26	22.850	23.580	22.700	23.270	22.061	58,039,082
2021-11-25	23.160	23.440	22.700	23.040	21.843	51,584,435
2021-11-24	23.380	23.890	22.900	23.050	21.853	58,337,092
2021-11-23	24.170	24.570	23.440	23.530	22.308	81,810,966
2021-11-22	22.880	24.580	22.860	24.100	22.848	99,778,489
2021-11-19	22.480	23.060	22.200	22.800	21.616	61,140,016
2021-11-18	22.390	23.160	22.100	22.690	21.511	70,186,731
2021-11-17	22.100	23.050	22.100	22.650	21.473	81,402,830
2021-11-16	22.600	23.230	22.000	22.140	20.990	107,498,261
2021-11-15	25.620	25.720	23.550	23.550	22.327	130,124,845
2021-11-12	25.680	27.000	25.430	26.170	24.811	102,196,856
2021-11-11	25.980	26.510	25.160	25.960	24.611	106,059,318
2021-11-10	25.770	26.490	25.250	25.960	24.611	102,910,305
2021-11-09	24.680	26.610	24.600	26.490	25.114	137,736,525
2021-11-08	24.150	25.670	23.610	25.290	23.976	109,225,033

← NewerPage 20 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.