Yunnan Yuntianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 22.130 | 22.220 | 21.910 | 21.990 | 21.990 | 16,763,837 |
| 2025-01-17 | 21.600 | 22.150 | 21.600 | 21.960 | 21.960 | 26,564,059 |
| 2025-01-16 | 21.610 | 21.780 | 21.290 | 21.400 | 21.400 | 15,576,850 |
| 2025-01-15 | 21.550 | 21.700 | 21.410 | 21.510 | 21.510 | 12,635,174 |
| 2025-01-14 | 21.160 | 21.650 | 21.060 | 21.600 | 21.600 | 18,498,301 |
| 2025-01-13 | 21.010 | 21.480 | 21.010 | 21.140 | 21.140 | 15,551,102 |
| 2025-01-10 | 21.360 | 21.530 | 20.960 | 21.250 | 21.250 | 20,561,031 |
| 2025-01-09 | 21.400 | 21.750 | 21.300 | 21.380 | 21.380 | 18,864,319 |
| 2025-01-08 | 21.900 | 21.950 | 20.950 | 21.500 | 21.500 | 33,274,607 |
| 2025-01-07 | 22.170 | 22.210 | 21.560 | 21.770 | 21.770 | 23,363,014 |
| 2025-01-06 | 22.030 | 22.440 | 21.870 | 22.160 | 22.160 | 21,835,585 |
| 2025-01-03 | 21.950 | 22.460 | 21.920 | 22.030 | 22.030 | 23,024,020 |
| 2025-01-02 | 22.300 | 22.500 | 21.760 | 21.950 | 21.950 | 22,650,943 |
| 2024-12-31 | 22.820 | 22.980 | 22.270 | 22.300 | 22.300 | 22,549,658 |
| 2024-12-30 | 22.830 | 23.130 | 22.770 | 22.830 | 22.830 | 20,124,522 |
| 2024-12-27 | 22.550 | 22.870 | 22.500 | 22.810 | 22.810 | 20,406,549 |
| 2024-12-26 | 22.690 | 22.900 | 22.430 | 22.500 | 22.500 | 16,976,433 |
| 2024-12-25 | 22.700 | 22.840 | 22.480 | 22.710 | 22.710 | 14,945,213 |
| 2024-12-24 | 22.500 | 22.950 | 22.400 | 22.710 | 22.710 | 23,670,612 |
| 2024-12-23 | 22.020 | 22.820 | 22.020 | 22.550 | 22.550 | 40,421,170 |
| 2024-12-20 | 22.300 | 22.400 | 22.000 | 22.000 | 22.000 | 20,464,735 |
| 2024-12-19 | 22.280 | 22.410 | 22.000 | 22.330 | 22.330 | 22,158,985 |
| 2024-12-18 | 22.660 | 22.870 | 22.370 | 22.460 | 22.460 | 24,990,902 |
| 2024-12-17 | 21.900 | 22.940 | 21.860 | 22.570 | 22.570 | 42,329,886 |
| 2024-12-16 | 22.210 | 22.280 | 21.680 | 21.990 | 21.990 | 17,670,174 |
| 2024-12-13 | 22.490 | 22.570 | 22.020 | 22.130 | 22.130 | 24,165,605 |
| 2024-12-12 | 22.260 | 22.580 | 22.180 | 22.480 | 22.480 | 22,400,541 |
| 2024-12-11 | 21.660 | 22.260 | 21.610 | 22.200 | 22.200 | 31,149,623 |
| 2024-12-10 | 22.110 | 22.260 | 21.680 | 21.710 | 21.710 | 31,906,159 |
| 2024-12-09 | 21.590 | 21.840 | 21.540 | 21.640 | 21.640 | 19,967,734 |
| 2024-12-06 | 21.470 | 21.720 | 21.400 | 21.590 | 21.590 | 18,705,898 |
| 2024-12-05 | 21.650 | 21.650 | 21.320 | 21.450 | 21.450 | 22,555,070 |
| 2024-12-04 | 22.000 | 22.030 | 21.600 | 21.720 | 21.720 | 28,525,839 |
| 2024-12-03 | 21.900 | 22.150 | 21.770 | 22.010 | 22.010 | 17,764,298 |
| 2024-12-02 | 21.930 | 22.090 | 21.810 | 21.970 | 21.970 | 26,495,812 |
| 2024-11-29 | 21.780 | 22.160 | 21.730 | 21.960 | 21.960 | 23,359,070 |
| 2024-11-28 | 22.040 | 22.040 | 21.580 | 21.720 | 21.720 | 23,212,522 |
| 2024-11-27 | 21.830 | 22.050 | 21.550 | 22.040 | 22.040 | 19,413,472 |
| 2024-11-26 | 22.130 | 22.130 | 21.800 | 21.900 | 21.900 | 18,061,024 |
| 2024-11-25 | 21.990 | 22.650 | 21.930 | 22.170 | 22.170 | 26,434,356 |
| 2024-11-22 | 23.000 | 23.020 | 22.050 | 22.080 | 22.080 | 30,318,264 |
| 2024-11-21 | 22.910 | 23.290 | 22.760 | 23.020 | 23.020 | 33,495,842 |
| 2024-11-20 | 22.110 | 22.980 | 22.100 | 22.840 | 22.840 | 36,674,983 |
| 2024-11-19 | 22.160 | 22.300 | 21.870 | 22.270 | 22.270 | 20,556,489 |
| 2024-11-18 | 22.460 | 22.560 | 21.880 | 22.010 | 22.010 | 29,210,993 |
| 2024-11-15 | 22.610 | 22.900 | 22.350 | 22.360 | 22.360 | 24,513,437 |
| 2024-11-14 | 22.820 | 23.250 | 22.610 | 22.610 | 22.610 | 32,500,075 |
| 2024-11-13 | 22.830 | 23.330 | 22.680 | 22.900 | 22.900 | 29,073,942 |
| 2024-11-12 | 23.020 | 23.550 | 22.830 | 22.960 | 22.960 | 45,828,585 |
| 2024-11-11 | 23.230 | 23.240 | 22.690 | 23.010 | 23.010 | 46,411,354 |
| 2024-11-08 | 23.750 | 24.030 | 23.130 | 23.410 | 23.410 | 51,461,706 |
| 2024-11-07 | 23.290 | 24.130 | 23.110 | 23.750 | 23.750 | 48,454,548 |
| 2024-11-06 | 23.420 | 23.810 | 23.300 | 23.400 | 23.400 | 39,104,609 |
| 2024-11-05 | 23.140 | 23.600 | 22.950 | 23.490 | 23.490 | 41,957,318 |
| 2024-11-04 | 23.430 | 23.450 | 23.000 | 23.290 | 23.290 | 33,504,901 |
| 2024-11-01 | 22.900 | 23.820 | 22.830 | 23.350 | 23.350 | 46,259,060 |
| 2024-10-31 | 23.150 | 23.330 | 22.930 | 23.020 | 23.020 | 32,731,050 |
| 2024-10-30 | 23.400 | 23.900 | 23.140 | 23.310 | 23.310 | 25,946,391 |
| 2024-10-29 | 23.790 | 23.920 | 23.300 | 23.430 | 23.430 | 34,714,096 |
| 2024-10-28 | 24.180 | 24.250 | 23.150 | 23.790 | 23.790 | 46,479,722 |
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.