Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.970	22.210	21.930	22.090	22.090	18,453,509
2025-04-21	21.940	22.080	21.790	22.050	22.050	19,689,268
2025-04-18	22.090	22.090	21.870	21.960	21.960	12,296,101
2025-04-17	22.000	22.200	21.930	22.080	22.080	16,555,752
2025-04-16	22.200	22.210	21.900	22.080	22.080	22,292,310
2025-04-15	22.330	22.530	22.130	22.240	22.240	23,852,414
2025-04-14	22.090	22.520	21.980	22.340	22.340	34,272,477
2025-04-11	22.280	22.280	21.940	22.070	22.070	26,032,169
2025-04-10	22.400	22.530	22.080	22.300	22.300	38,835,941
2025-04-09	22.120	22.190	21.630	22.190	22.190	52,489,088
2025-04-08	21.500	22.190	21.390	22.190	22.190	46,834,609
2025-04-07	21.900	21.980	20.800	21.220	21.220	49,107,228
2025-04-03	22.760	22.850	22.600	22.690	22.690	19,339,104
2025-04-02	23.050	23.190	22.850	22.900	22.900	19,474,890
2025-04-01	22.950	23.220	22.870	22.950	22.950	27,467,091
2025-03-31	23.100	23.290	22.770	22.860	22.860	31,644,201
2025-03-28	23.810	23.880	23.110	23.240	23.240	42,882,641
2025-03-27	23.440	24.150	23.440	23.850	23.850	50,340,331
2025-03-26	23.680	23.940	23.420	23.520	23.520	66,493,120
2025-03-25	23.000	23.880	22.690	23.680	23.680	89,717,719
2025-03-24	22.180	23.150	22.090	22.920	22.920	64,009,364
2025-03-21	22.180	22.490	21.910	22.110	22.110	28,698,001
2025-03-20	22.300	22.370	22.190	22.200	22.200	16,577,001
2025-03-19	22.320	22.420	22.220	22.300	22.300	14,820,503
2025-03-18	22.350	22.550	22.180	22.360	22.360	19,859,001
2025-03-17	22.250	22.600	22.240	22.330	22.330	28,265,611
2025-03-14	22.200	22.360	22.010	22.240	22.240	29,159,975
2025-03-13	22.260	22.380	21.950	22.150	22.150	27,748,960
2025-03-12	21.880	22.480	21.800	22.270	22.270	53,734,742
2025-03-11	21.110	21.850	20.900	21.830	21.830	52,286,826
2025-03-10	21.170	21.320	21.090	21.240	21.240	20,395,557
2025-03-07	20.870	21.230	20.840	21.150	21.150	30,208,161
2025-03-06	20.920	20.980	20.770	20.890	20.890	25,235,658
2025-03-05	21.190	21.190	20.780	20.980	20.980	19,821,643
2025-03-04	21.090	21.270	20.960	21.140	21.140	18,327,905
2025-03-03	21.020	21.500	21.020	21.130	21.130	34,627,335
2025-02-28	20.820	21.250	20.770	20.900	20.900	29,394,777
2025-02-27	20.930	20.980	20.780	20.890	20.890	19,656,300
2025-02-26	20.640	20.920	20.630	20.920	20.920	24,253,953
2025-02-25	21.290	21.290	20.600	20.650	20.650	46,120,875
2025-02-24	21.130	21.650	21.130	21.300	21.300	38,853,364
2025-02-21	21.310	21.360	21.050	21.140	21.140	32,380,807
2025-02-20	21.430	21.450	21.130	21.350	21.350	22,825,202
2025-02-19	21.380	21.450	21.250	21.420	21.420	21,950,775
2025-02-18	21.630	21.700	21.350	21.390	21.390	22,273,588
2025-02-17	22.100	22.100	21.510	21.640	21.640	33,597,404
2025-02-14	22.340	22.340	21.900	22.030	22.030	23,770,398
2025-02-13	22.420	22.720	22.250	22.270	22.270	25,291,066
2025-02-12	22.300	22.620	22.250	22.380	22.380	25,486,381
2025-02-11	22.180	22.470	22.120	22.350	22.350	23,825,243
2025-02-10	22.330	22.400	22.080	22.170	22.170	27,810,063
2025-02-07	22.320	22.540	22.080	22.380	22.380	24,894,555
2025-02-06	22.330	22.410	22.060	22.290	22.290	26,042,770
2025-02-05	23.020	23.020	22.220	22.320	22.320	35,724,427
2025-01-27	22.950	23.270	22.860	23.060	23.060	27,772,087
2025-01-24	21.700	22.950	21.700	22.850	22.850	46,448,296
2025-01-23	21.860	21.980	21.400	21.580	21.580	23,305,984
2025-01-22	21.770	21.850	21.510	21.760	21.760	11,305,058
2025-01-21	22.050	22.090	21.790	21.850	21.850	11,280,900
2025-01-20	22.130	22.220	21.910	21.990	21.990	16,763,837

← NewerPage 7 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.