Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	33.220	33.540	32.930	33.360	33.360	42,190,771
2026-04-17	34.300	34.300	33.240	33.360	33.360	57,392,900
2026-04-16	33.000	34.150	32.900	33.810	33.810	52,218,577
2026-04-15	33.660	33.890	32.910	32.960	32.960	45,565,131
2026-04-14	33.330	33.530	33.010	33.490	33.490	37,133,520
2026-04-13	33.650	33.790	32.830	33.280	33.280	44,577,729
2026-04-10	33.600	33.990	33.120	33.460	33.460	40,739,767
2026-04-09	33.000	33.590	32.750	33.280	33.280	34,983,783
2026-04-08	32.590	33.430	32.500	33.380	33.380	59,523,704
2026-04-07	31.440	32.720	31.110	32.600	32.600	50,815,600
2026-04-03	32.720	32.790	31.160	31.440	31.440	59,701,955
2026-04-02	33.290	33.300	32.000	32.670	32.670	46,451,618
2026-04-01	33.800	33.960	33.240	33.500	33.500	39,323,652
2026-03-31	34.940	35.050	33.270	33.390	33.390	56,047,209
2026-03-30	34.790	35.690	34.730	34.980	34.980	58,022,538
2026-03-27	33.480	35.330	33.410	34.780	34.780	63,534,890
2026-03-26	34.500	35.100	33.750	33.970	33.970	54,651,639
2026-03-25	34.130	35.130	34.010	34.540	34.540	67,286,966
2026-03-24	35.810	35.880	33.100	34.510	34.510	118,664,091
2026-03-23	35.880	38.170	35.810	36.690	36.690	75,976,896
2026-03-20	36.890	38.000	36.670	37.210	37.210	61,299,407
2026-03-19	38.750	39.140	36.590	36.960	36.960	67,334,337
2026-03-18	39.100	39.150	37.650	38.720	38.720	65,094,660
2026-03-17	40.300	41.460	39.170	39.170	39.170	92,091,648
2026-03-16	43.580	44.380	40.500	40.690	40.690	123,261,275
2026-03-13	42.390	45.100	42.390	43.130	43.130	125,388,149
2026-03-12	42.300	43.100	40.830	42.250	42.250	99,288,171
2026-03-11	41.090	42.110	40.280	41.990	41.990	82,214,966
2026-03-10	40.800	41.970	40.770	41.200	41.200	72,012,703
2026-03-09	43.470	44.280	41.840	42.020	42.020	123,864,322
2026-03-06	40.410	42.980	39.970	42.670	42.670	104,142,499
2026-03-05	41.840	41.850	40.380	40.700	40.700	73,162,688
2026-03-04	40.150	42.660	40.140	41.070	41.070	92,366,198
2026-03-03	43.350	43.990	40.390	41.180	41.180	130,955,784
2026-03-02	45.320	45.400	43.100	43.990	43.990	107,566,146
2026-02-27	43.500	45.620	43.500	44.370	44.370	92,883,292
2026-02-26	43.400	44.840	42.510	44.550	44.550	163,321,336
2026-02-25	40.200	43.300	39.950	43.300	43.300	173,689,582
2026-02-24	37.060	39.360	37.030	39.360	39.360	83,030,944
2026-02-13	36.300	36.370	35.600	35.780	35.780	28,029,761
2026-02-12	36.530	36.870	36.350	36.660	36.660	29,815,289
2026-02-11	35.420	37.250	35.350	36.520	36.520	50,604,641
2026-02-10	35.570	35.670	35.240	35.480	35.480	19,808,595
2026-02-09	36.230	36.350	35.500	35.730	35.730	36,427,607
2026-02-06	34.300	36.420	34.250	35.780	35.780	39,097,463
2026-02-05	35.800	36.280	34.900	35.100	35.100	33,802,159
2026-02-04	36.300	36.390	35.660	36.080	36.080	30,397,647
2026-02-03	35.920	36.180	35.310	36.030	36.030	42,302,955
2026-02-02	37.160	37.580	34.980	35.040	35.040	86,337,845
2026-01-30	38.640	39.540	37.180	38.190	38.190	68,495,202
2026-01-29	40.260	41.450	38.880	39.490	39.490	74,412,436
2026-01-28	38.070	40.270	37.630	39.890	39.890	74,954,678
2026-01-27	38.550	39.470	37.630	38.350	38.350	61,703,131
2026-01-26	37.660	39.420	37.660	39.000	39.000	65,552,066
2026-01-23	37.080	37.730	36.500	37.660	37.660	50,659,347
2026-01-22	36.900	37.720	36.510	37.080	37.080	52,334,772
2026-01-21	36.050	36.910	35.520	36.670	36.670	50,995,143
2026-01-20	36.150	36.440	35.210	36.070	36.070	51,731,692
2026-01-19	34.650	36.080	34.300	35.980	35.980	55,691,889
2026-01-16	35.370	35.770	34.610	34.920	34.920	40,940,095

← NewerPage 3 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.