Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	23.250	24.520	23.250	24.450	24.450	67,118,427
2025-07-18	22.520	23.150	22.520	23.080	23.080	32,788,821
2025-07-17	22.710	22.820	22.460	22.530	22.530	23,711,132
2025-07-16	22.850	23.010	22.670	22.700	22.700	17,831,950
2025-07-15	22.700	23.260	22.700	22.870	22.870	31,260,790
2025-07-14	22.700	22.940	22.580	22.700	22.700	18,110,068
2025-07-11	22.940	22.980	22.590	22.610	22.610	23,907,764
2025-07-10	22.410	22.960	22.330	22.940	22.940	29,810,388
2025-07-09	22.550	22.570	22.300	22.390	22.390	13,059,898
2025-07-08	22.360	22.650	22.310	22.520	22.520	17,122,161
2025-07-07	22.200	22.390	21.890	22.370	22.370	15,649,533
2025-07-04	22.450	22.450	22.080	22.190	22.190	15,783,123
2025-07-03	22.350	22.490	22.210	22.430	22.430	14,897,578
2025-07-02	22.080	22.480	22.050	22.380	22.380	22,287,720
2025-07-01	22.010	22.110	21.910	22.080	22.080	17,379,676
2025-06-30	22.380	22.440	21.950	21.970	21.970	35,208,421
2025-06-27	21.960	22.660	21.900	22.440	22.440	34,647,060
2025-06-26	22.010	22.140	21.850	21.910	21.910	23,197,227
2025-06-25	22.260	22.350	21.830	22.000	22.000	29,659,775
2025-06-24	22.180	22.400	22.120	22.260	22.260	15,294,011
2025-06-23	22.300	22.540	22.120	22.180	22.180	13,090,558
2025-06-20	22.420	22.530	22.260	22.300	22.300	14,652,933
2025-06-19	22.660	22.690	22.360	22.430	22.430	9,422,481
2025-06-18	22.720	22.800	22.510	22.640	22.640	9,221,900
2025-06-17	22.650	22.880	22.530	22.700	22.700	13,307,122
2025-06-16	22.730	23.040	22.590	22.600	22.600	18,863,588
2025-06-13	22.260	22.850	22.250	22.830	22.830	37,252,063
2025-06-12	22.150	22.360	22.030	22.300	22.300	15,758,809
2025-06-11	22.110	22.260	22.000	22.100	22.100	13,720,113
2025-06-10	22.220	22.330	21.980	22.090	22.090	12,978,658
2025-06-09	22.210	22.450	22.110	22.180	22.180	13,953,664
2025-06-06	22.480	22.570	22.250	22.250	22.250	11,831,206
2025-06-05	22.040	22.560	22.020	22.480	22.480	24,531,422
2025-06-04	21.720	22.040	21.690	22.040	22.040	19,502,422
2025-06-03	21.750	21.800	21.550	21.720	21.720	16,947,912
2025-05-30	21.710	22.050	21.680	21.800	21.800	16,802,928
2025-05-29	21.780	21.890	21.670	21.780	21.780	16,828,352
2025-05-28	22.100	22.120	21.760	21.800	21.800	15,439,171
2025-05-27	22.130	22.140	21.860	22.060	22.060	12,890,979
2025-05-26	22.250	22.330	22.000	22.090	22.090	15,734,280
2025-05-23	22.550	22.590	22.210	22.230	22.230	24,372,752
2025-05-22	22.690	22.870	22.350	22.380	22.380	28,079,409
2025-05-21	23.830	24.090	23.780	24.060	24.060	34,416,084
2025-05-20	23.990	24.310	23.740	23.810	23.810	36,164,141
2025-05-19	23.900	23.980	23.230	23.960	23.960	37,921,220
2025-05-16	23.500	23.940	23.360	23.920	23.920	29,716,190
2025-05-15	23.310	23.670	23.300	23.400	23.400	26,991,813
2025-05-14	22.940	23.400	22.870	23.310	23.310	31,547,405
2025-05-13	23.000	23.030	22.730	22.990	22.990	22,039,238
2025-05-12	23.000	23.100	22.730	22.910	22.910	24,405,365
2025-05-09	22.900	23.240	22.900	22.960	22.960	25,526,011
2025-05-08	23.050	23.090	22.800	22.910	22.910	27,858,828
2025-05-07	22.550	23.310	22.480	23.140	23.140	54,205,153
2025-05-06	22.580	22.660	22.230	22.310	22.310	33,413,044
2025-04-30	22.300	22.880	22.260	22.330	22.330	30,041,961
2025-04-29	22.610	22.800	22.130	22.280	22.280	27,087,170
2025-04-28	22.380	22.900	22.030	22.790	22.790	29,089,556
2025-04-25	22.330	22.650	22.250	22.530	22.530	20,966,630
2025-04-24	22.230	22.520	22.220	22.400	22.400	18,351,696
2025-04-23	22.130	22.430	22.050	22.270	22.270	19,321,715

← NewerPage 6 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.