Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	34.200	36.700	34.120	35.270	35.270	65,427,056
2026-01-14	34.270	34.800	33.840	34.290	34.290	52,590,144
2026-01-13	33.900	34.850	33.860	34.270	34.270	48,620,638
2026-01-12	34.550	34.570	33.420	33.680	33.680	58,600,687
2026-01-09	34.500	34.970	33.980	34.600	34.600	44,788,912
2026-01-08	35.250	35.400	34.350	34.700	34.700	49,314,068
2026-01-07	35.720	35.910	35.100	35.410	35.410	56,519,471
2026-01-06	33.700	36.040	33.700	35.720	35.720	77,139,845
2026-01-05	33.600	34.370	33.530	33.810	33.810	52,660,818
2025-12-31	33.660	33.770	33.140	33.410	33.410	41,056,930
2025-12-30	32.190	34.390	31.950	33.820	33.820	67,103,873
2025-12-29	33.010	33.550	32.300	32.580	32.580	64,677,120
2025-12-26	31.690	32.800	31.360	32.800	32.800	60,987,502
2025-12-25	31.500	32.200	30.830	31.550	31.550	58,167,636
2025-12-24	30.820	30.830	30.320	30.790	30.790	28,447,478
2025-12-23	30.710	31.030	30.300	30.810	30.810	35,428,099
2025-12-22	30.090	30.820	30.080	30.710	30.710	38,756,174
2025-12-19	29.740	30.210	29.480	29.850	29.850	35,184,753
2025-12-18	29.480	29.980	29.280	29.770	29.770	31,071,240
2025-12-17	28.710	29.760	28.710	29.630	29.630	35,605,880
2025-12-16	29.700	29.720	28.600	28.770	28.770	34,446,117
2025-12-15	29.500	30.070	29.320	29.720	29.720	37,334,370
2025-12-12	30.600	30.770	29.710	29.720	29.720	69,943,569
2025-12-11	30.840	31.550	30.610	30.680	30.680	41,019,203
2025-12-10	30.610	30.860	30.320	30.610	30.610	26,459,580
2025-12-09	31.130	31.250	30.710	30.850	30.850	31,679,640
2025-12-08	31.600	31.740	30.900	31.290	31.290	43,061,177
2025-12-05	30.630	31.650	30.560	31.450	31.450	51,549,830
2025-12-04	30.320	31.050	30.320	30.600	30.600	40,280,646
2025-12-03	30.800	31.360	30.490	30.670	30.670	52,423,187
2025-12-02	30.880	31.000	30.510	30.690	30.690	33,038,587
2025-12-01	31.100	31.560	30.770	30.930	30.930	51,881,623
2025-11-28	30.550	31.210	30.420	30.970	30.970	49,539,119
2025-11-27	30.330	31.100	30.330	30.660	30.660	38,830,897
2025-11-26	30.510	30.680	30.200	30.310	30.310	34,907,274
2025-11-25	30.420	30.690	30.000	30.500	30.500	41,282,053
2025-11-24	31.050	31.200	30.000	30.110	30.110	47,901,586
2025-11-21	32.000	32.230	30.800	30.850	30.850	64,948,747
2025-11-20	32.950	33.640	32.390	32.400	32.400	53,796,829
2025-11-19	32.770	33.470	32.300	32.730	32.730	49,049,186
2025-11-18	34.200	34.900	32.730	32.950	32.950	80,957,591
2025-11-17	35.000	35.550	34.260	34.380	34.380	60,139,951
2025-11-14	35.180	36.050	34.590	34.600	34.600	69,389,911
2025-11-13	34.610	36.360	34.610	35.870	35.870	101,498,450
2025-11-12	34.910	35.120	33.560	34.610	34.610	80,271,345
2025-11-11	35.370	35.960	34.900	35.510	35.510	101,787,979
2025-11-10	35.680	37.810	34.990	35.230	35.230	181,254,429
2025-11-07	33.100	34.930	32.760	34.370	34.370	142,507,436
2025-11-06	29.440	32.460	29.440	32.460	32.460	106,692,069
2025-11-05	28.760	29.760	28.170	29.510	29.510	53,723,570
2025-11-04	29.400	29.830	28.770	29.300	29.300	40,507,163
2025-11-03	28.900	29.620	28.610	29.590	29.590	46,112,357
2025-10-31	29.200	29.470	28.680	28.760	28.760	40,247,699
2025-10-30	29.800	29.920	28.790	29.090	29.090	39,869,440
2025-10-29	28.500	29.930	28.500	29.800	29.800	65,359,816
2025-10-28	28.050	28.180	27.610	27.840	27.840	26,609,743
2025-10-27	27.810	28.520	27.810	28.040	28.040	27,578,325
2025-10-24	28.000	28.310	27.480	27.780	27.780	20,999,656
2025-10-23	27.660	28.030	27.150	27.970	27.970	23,925,474
2025-10-22	27.980	28.160	27.400	27.480	27.480	23,266,193

← NewerPage 4 of 21 · 1,215 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.