Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.520	28.380	27.250	28.120	28.120	29,416,267
2025-10-20	27.810	27.950	27.230	27.470	27.470	24,259,603
2025-10-17	28.080	28.390	27.440	27.500	27.500	32,728,409
2025-10-16	29.120	29.170	27.800	27.950	27.950	41,959,919
2025-10-15	28.930	29.570	28.510	29.110	29.110	40,598,355
2025-10-14	29.200	29.720	28.660	28.930	28.930	56,304,269
2025-10-13	27.850	29.270	27.850	28.770	28.770	50,198,207
2025-10-10	28.250	29.370	28.130	28.740	28.740	58,137,016
2025-10-09	27.120	28.650	27.040	28.560	28.560	67,806,297
2025-09-30	26.450	27.030	26.300	26.800	26.800	44,475,267
2025-09-29	26.010	26.230	25.660	26.180	26.180	24,025,946
2025-09-26	25.600	26.240	25.600	25.960	25.960	20,530,846
2025-09-25	25.880	26.100	25.630	25.630	25.630	18,067,131
2025-09-24	25.460	25.950	25.260	25.910	25.910	17,776,785
2025-09-23	25.500	25.720	25.040	25.430	25.430	20,177,948
2025-09-22	26.020	26.070	25.380	25.590	25.590	20,705,438
2025-09-19	25.800	26.150	25.800	26.080	26.080	20,055,510
2025-09-18	26.650	26.650	25.690	25.800	25.800	30,679,755
2025-09-17	26.600	26.850	26.340	26.600	26.600	15,727,372
2025-09-16	27.130	27.700	26.380	26.650	26.650	27,920,953
2025-09-15	27.250	27.290	26.850	26.940	26.940	19,924,002
2025-09-12	27.550	27.550	26.980	27.220	27.220	26,899,577
2025-09-11	27.220	27.590	27.150	27.530	27.530	22,418,353
2025-09-10	27.550	27.930	26.840	27.340	27.340	27,698,179
2025-09-09	26.970	28.580	26.920	27.700	27.700	48,350,879
2025-09-08	26.340	27.110	26.140	27.000	27.000	36,045,421
2025-09-05	26.170	26.430	26.120	26.280	26.280	24,952,460
2025-09-04	26.390	26.500	25.880	26.160	26.160	28,618,588
2025-09-03	27.040	27.250	26.320	26.460	26.460	26,505,052
2025-09-02	27.480	27.480	26.670	27.000	27.000	32,697,842
2025-09-01	27.050	27.740	26.950	27.340	27.340	33,597,149
2025-08-29	27.380	27.550	27.000	27.210	27.210	37,375,370
2025-08-28	27.190	27.440	26.580	27.200	27.200	29,310,751
2025-08-27	27.770	27.920	27.190	27.190	27.190	33,318,910
2025-08-26	27.230	28.370	27.060	27.920	27.920	40,729,969
2025-08-25	26.760	27.310	26.620	27.210	27.210	39,067,953
2025-08-22	26.690	26.810	26.250	26.460	26.460	39,857,691
2025-08-21	26.900	27.070	26.540	26.590	26.590	36,277,579
2025-08-20	26.180	27.290	26.110	26.950	26.950	49,090,776
2025-08-19	25.900	25.940	25.440	25.600	25.600	23,956,499
2025-08-18	26.180	26.350	25.760	25.820	25.820	29,381,420
2025-08-15	25.200	26.300	25.130	26.020	26.020	32,193,101
2025-08-14	25.780	25.780	25.160	25.260	25.260	18,190,526
2025-08-13	25.480	25.900	25.220	25.710	25.710	25,504,380
2025-08-12	24.890	25.660	24.780	25.300	25.300	27,185,932
2025-08-11	24.990	25.180	24.670	24.900	24.900	24,060,620
2025-08-08	24.460	24.830	24.410	24.820	24.820	19,348,389
2025-08-07	24.600	24.830	24.300	24.440	24.440	14,170,200
2025-08-06	24.250	24.740	24.240	24.560	24.560	16,253,133
2025-08-05	24.320	24.410	24.150	24.240	24.240	15,865,178
2025-08-04	24.070	24.500	24.000	24.260	24.260	14,814,044
2025-08-01	24.630	24.790	24.170	24.220	24.220	18,680,853
2025-07-31	25.000	25.230	24.620	24.660	24.660	23,569,415
2025-07-30	24.420	25.550	24.420	25.200	25.200	37,802,361
2025-07-29	24.640	24.730	24.150	24.510	24.510	21,355,900
2025-07-28	24.520	24.800	24.290	24.700	24.700	22,422,598
2025-07-25	24.880	25.160	24.710	24.750	24.750	27,597,080
2025-07-24	24.710	24.920	24.390	24.750	24.750	33,390,772
2025-07-23	25.190	25.590	24.830	24.880	24.880	42,999,435
2025-07-22	24.470	25.070	24.340	25.050	25.050	49,621,683

← NewerPage 5 of 21 · 1,212 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.