Yunnan Yuntianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.000	27.540	26.930	27.430	27.430	8,754,416
2026-10-16	26.700	27.200	26.550	27.150	27.150	13,413,921
2026-10-15	27.000	27.170	26.330	26.480	26.480	18,488,510
2026-10-14	27.280	27.650	27.270	27.400	27.400	10,418,180
2026-10-13	27.000	27.550	26.940	27.340	27.340	10,579,192
2026-10-12	28.280	28.300	27.280	27.290	27.290	17,607,093
2026-10-09	27.850	28.460	27.810	28.320	28.320	17,544,739
2026-10-08	27.850	28.170	27.760	27.900	27.900	10,809,744
2026-09-30	27.320	27.920	27.320	27.860	27.860	13,553,810
2026-09-29	27.100	27.340	27.060	27.320	27.320	8,478,641
2026-09-28	27.580	27.600	27.120	27.160	27.160	13,933,742
2026-09-24	27.900	28.050	27.520	27.560	27.560	13,567,788
2026-09-23	28.170	28.250	27.910	27.950	27.950	15,312,500
2026-09-22	28.300	28.400	28.150	28.240	28.240	18,198,365
2026-09-21	28.100	28.360	28.010	28.280	28.280	15,119,107
2026-09-18	28.400	28.530	28.100	28.100	27.900	21,919,565
2026-09-17	28.600	28.740	28.010	28.290	28.089	23,466,544
2026-09-16	28.720	28.880	28.470	28.730	28.526	23,352,418
2026-09-15	28.990	29.190	28.670	28.710	28.506	18,753,193
2026-09-14	29.260	29.310	28.900	29.010	28.804	20,733,017
2026-09-11	30.310	30.350	29.230	29.310	29.310	44,554,866
2026-09-10	31.390	31.580	30.620	30.670	30.670	32,182,801
2026-09-09	31.630	31.900	31.110	31.620	31.620	40,323,254
2026-09-08	30.400	31.990	30.330	31.910	31.910	67,793,210
2026-09-07	30.800	30.880	30.230	30.340	30.340	24,775,412
2026-09-04	30.950	31.740	30.730	30.800	30.800	31,261,060
2026-09-03	31.280	31.430	30.660	30.920	30.920	25,498,226
2026-09-02	31.990	32.200	30.630	30.910	30.910	46,453,859
2026-09-01	31.200	32.260	31.130	31.960	31.960	53,285,292
2026-08-31	31.920	32.060	31.260	31.440	31.440	51,266,788
2026-08-28	30.800	31.730	30.780	31.580	31.580	51,722,995
2026-08-27	30.250	31.140	30.020	30.950	30.950	47,161,459
2026-08-26	29.620	30.390	29.220	30.230	30.230	39,215,013
2026-08-25	30.200	30.680	29.610	29.780	29.780	40,133,420
2026-08-24	29.800	30.500	29.750	29.910	29.910	34,881,176
2026-08-21	29.610	29.860	29.100	29.670	29.670	23,503,800
2026-08-20	29.900	30.580	29.540	29.830	29.830	35,803,422
2026-08-19	30.650	30.950	29.770	29.790	29.790	45,464,022
2026-08-18	30.740	31.180	30.300	30.710	30.710	61,637,805
2026-08-17	28.840	29.790	28.800	29.540	29.540	22,434,063
2026-08-14	28.800	29.200	28.740	28.890	28.890	12,016,315
2026-08-13	29.610	29.730	28.800	28.800	28.800	28,422,029
2026-08-12	29.660	30.270	29.580	29.820	29.820	22,288,542
2026-08-11	30.120	30.930	29.810	29.830	29.830	36,128,163
2026-08-10	30.110	31.010	30.020	30.140	30.140	38,042,981
2026-08-07	30.020	30.320	29.740	30.100	30.100	25,179,246
2026-08-06	30.100	30.360	29.700	30.020	30.020	24,841,842
2026-08-05	29.300	30.190	29.130	30.170	30.170	29,278,394
2026-08-04	29.570	29.690	29.060	29.400	29.400	23,207,776
2026-08-03	29.800	30.120	29.400	29.550	29.550	23,238,000
2026-07-31	30.130	30.130	29.800	29.870	29.870	27,877,428
2026-07-30	29.610	30.510	29.610	30.370	30.370	29,766,668
2026-07-29	29.180	30.160	29.120	29.890	29.890	22,640,259
2026-07-28	28.800	29.590	28.730	29.400	29.400	20,132,266
2026-07-27	28.660	29.200	28.510	29.200	29.200	21,572,674
2026-07-24	29.900	30.330	28.760	28.800	28.800	29,921,977
2026-07-23	29.210	30.400	29.020	30.250	30.250	36,547,303
2026-07-22	28.580	29.790	28.360	29.600	29.600	40,283,542
2026-07-21	28.200	29.180	27.990	28.840	28.840	39,562,896
2026-07-20	27.500	28.380	27.440	28.120	28.120	30,488,275

Page 1 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.