Yunnan Yuntianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 23.190 | 24.090 | 23.060 | 24.000 | 24.000 | 59,763,673 |
| 2024-10-24 | 23.350 | 23.650 | 23.050 | 23.160 | 23.160 | 27,207,309 |
| 2024-10-23 | 23.190 | 23.520 | 22.850 | 23.350 | 23.350 | 40,752,430 |
| 2024-10-22 | 23.000 | 23.230 | 22.730 | 23.170 | 23.170 | 34,605,644 |
| 2024-10-21 | 22.850 | 23.030 | 22.430 | 22.930 | 22.930 | 41,373,715 |
| 2024-10-18 | 22.450 | 23.220 | 22.350 | 22.740 | 22.740 | 40,457,026 |
| 2024-10-17 | 23.080 | 23.210 | 22.400 | 22.420 | 22.420 | 31,473,400 |
| 2024-10-16 | 22.640 | 23.520 | 22.610 | 22.900 | 22.900 | 43,452,364 |
| 2024-10-15 | 23.400 | 23.820 | 22.890 | 22.950 | 22.950 | 74,019,262 |
| 2024-10-14 | 22.300 | 22.730 | 22.000 | 22.690 | 22.690 | 42,072,680 |
| 2024-10-11 | 22.840 | 22.880 | 21.810 | 22.360 | 22.360 | 37,410,542 |
| 2024-10-10 | 22.400 | 23.320 | 22.260 | 22.740 | 22.740 | 51,058,858 |
| 2024-10-09 | 22.680 | 23.230 | 21.800 | 22.070 | 22.070 | 64,277,626 |
| 2024-10-08 | 24.800 | 24.890 | 22.300 | 23.130 | 23.130 | 94,744,970 |
| 2024-09-30 | 21.750 | 22.700 | 21.330 | 22.630 | 22.630 | 71,704,653 |
| 2024-09-27 | 20.370 | 20.750 | 20.350 | 20.710 | 20.710 | 26,812,441 |
| 2024-09-26 | 19.420 | 20.080 | 19.420 | 20.080 | 20.080 | 25,588,914 |
| 2024-09-25 | 19.800 | 20.160 | 19.480 | 19.520 | 19.520 | 35,784,441 |
| 2024-09-24 | 18.790 | 19.630 | 18.480 | 19.630 | 19.630 | 41,238,609 |
| 2024-09-23 | 18.480 | 19.010 | 18.440 | 18.670 | 18.670 | 23,799,485 |
| 2024-09-20 | 18.700 | 18.710 | 18.250 | 18.510 | 18.510 | 22,871,238 |
| 2024-09-19 | 18.760 | 18.910 | 18.220 | 18.700 | 18.700 | 24,086,783 |
| 2024-09-18 | 18.530 | 18.730 | 18.350 | 18.630 | 18.630 | 15,219,079 |
| 2024-09-13 | 18.980 | 19.060 | 18.510 | 18.580 | 18.580 | 16,905,249 |
| 2024-09-12 | 19.250 | 19.580 | 18.940 | 18.980 | 18.980 | 17,226,000 |
| 2024-09-11 | 19.210 | 19.400 | 19.160 | 19.300 | 19.300 | 13,593,154 |
| 2024-09-10 | 20.030 | 20.100 | 19.210 | 19.340 | 19.340 | 23,847,222 |
| 2024-09-09 | 20.240 | 20.320 | 19.940 | 20.040 | 20.040 | 14,644,402 |
| 2024-09-06 | 20.390 | 20.510 | 20.230 | 20.290 | 20.290 | 9,770,200 |
| 2024-09-05 | 20.460 | 20.650 | 20.090 | 20.360 | 20.360 | 17,717,000 |
| 2024-09-04 | 20.690 | 20.930 | 20.450 | 20.520 | 20.520 | 15,606,753 |
| 2024-09-03 | 20.830 | 21.000 | 20.600 | 20.800 | 20.800 | 15,637,537 |
| 2024-09-02 | 20.590 | 21.050 | 20.520 | 20.840 | 20.840 | 24,878,734 |
| 2024-08-30 | 20.820 | 20.930 | 20.230 | 20.640 | 20.640 | 31,616,484 |
| 2024-08-29 | 20.800 | 21.100 | 20.710 | 20.850 | 20.850 | 14,329,640 |
| 2024-08-28 | 20.780 | 21.250 | 20.780 | 20.910 | 20.910 | 17,276,291 |
| 2024-08-27 | 20.880 | 21.050 | 20.730 | 20.910 | 20.910 | 12,173,457 |
| 2024-08-26 | 20.700 | 20.950 | 20.490 | 20.880 | 20.880 | 15,928,374 |
| 2024-08-23 | 20.410 | 20.950 | 20.350 | 20.680 | 20.680 | 18,076,064 |
| 2024-08-22 | 20.450 | 20.580 | 20.200 | 20.450 | 20.450 | 11,836,060 |
| 2024-08-21 | 20.310 | 20.580 | 20.220 | 20.420 | 20.420 | 10,645,840 |
| 2024-08-20 | 20.550 | 20.680 | 20.200 | 20.350 | 20.350 | 13,791,700 |
| 2024-08-19 | 20.270 | 20.780 | 20.270 | 20.520 | 20.520 | 15,256,300 |
| 2024-08-16 | 20.500 | 20.540 | 20.150 | 20.270 | 20.270 | 13,561,166 |
| 2024-08-15 | 20.200 | 20.520 | 20.160 | 20.460 | 20.460 | 17,812,456 |
| 2024-08-14 | 20.000 | 20.610 | 19.930 | 20.240 | 20.240 | 26,566,505 |
| 2024-08-13 | 19.690 | 20.030 | 18.950 | 20.000 | 20.000 | 27,760,054 |
| 2024-08-12 | 19.600 | 19.850 | 19.550 | 19.660 | 19.660 | 11,148,043 |
| 2024-08-09 | 19.730 | 19.980 | 19.660 | 19.710 | 19.710 | 10,498,504 |
| 2024-08-08 | 19.510 | 19.780 | 19.480 | 19.720 | 19.720 | 10,425,900 |
| 2024-08-07 | 19.200 | 19.780 | 19.030 | 19.600 | 19.600 | 15,279,644 |
| 2024-08-06 | 19.210 | 19.380 | 19.010 | 19.230 | 19.230 | 13,642,824 |
| 2024-08-05 | 19.290 | 19.640 | 18.920 | 18.920 | 18.920 | 20,188,500 |
| 2024-08-02 | 19.290 | 19.690 | 19.220 | 19.370 | 19.370 | 10,782,429 |
| 2024-08-01 | 19.580 | 19.930 | 19.390 | 19.420 | 19.420 | 14,186,812 |
| 2024-07-31 | 18.800 | 19.600 | 18.570 | 19.590 | 19.590 | 25,619,546 |
| 2024-07-30 | 18.930 | 18.980 | 18.540 | 18.830 | 18.830 | 12,356,054 |
| 2024-07-29 | 19.300 | 19.320 | 18.810 | 18.840 | 18.840 | 14,367,348 |
| 2024-07-26 | 18.800 | 19.500 | 18.790 | 19.250 | 19.250 | 18,576,762 |
| 2024-07-25 | 18.780 | 18.980 | 18.580 | 18.850 | 18.850 | 18,334,798 |
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.