Yunnan Yunwei Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.760	2.940	2.740	2.910	2.910	19,680,200
2024-04-26	2.750	2.760	2.690	2.730	2.730	8,667,070
2024-04-25	2.680	2.770	2.670	2.750	2.750	9,441,750
2024-04-24	2.590	2.700	2.580	2.690	2.690	10,654,666
2024-04-23	2.580	2.620	2.550	2.600	2.600	9,394,950
2024-04-22	2.720	2.750	2.570	2.570	2.570	15,857,744
2024-04-19	2.650	2.760	2.630	2.730	2.730	15,986,857
2024-04-18	2.640	2.760	2.610	2.670	2.670	21,131,070
2024-04-17	2.430	2.660	2.400	2.660	2.660	25,823,638
2024-04-16	2.800	2.800	2.510	2.510	2.510	19,858,742
2024-04-15	2.930	2.950	2.690	2.790	2.790	36,750,232
2024-04-12	2.950	3.050	2.870	2.990	2.990	26,953,186
2024-04-11	2.850	3.070	2.820	2.950	2.950	29,866,082
2024-04-10	2.940	2.950	2.830	2.850	2.850	13,018,234
2024-04-09	2.850	2.920	2.820	2.920	2.920	13,911,298
2024-04-08	2.840	2.970	2.800	2.870	2.870	22,146,146
2024-04-03	2.840	2.870	2.810	2.850	2.850	14,254,028
2024-04-02	2.810	2.890	2.780	2.830	2.830	17,592,109
2024-04-01	2.850	2.850	2.760	2.800	2.800	12,399,868
2024-03-29	2.680	2.800	2.680	2.790	2.790	13,136,835
2024-03-28	2.650	2.750	2.620	2.690	2.690	10,087,800
2024-03-27	2.720	2.720	2.640	2.640	2.640	10,219,192
2024-03-26	2.760	2.760	2.630	2.710	2.710	17,101,540
2024-03-25	2.790	2.870	2.750	2.760	2.760	15,607,990
2024-03-22	2.790	2.840	2.720	2.790	2.790	17,433,138
2024-03-21	2.820	2.820	2.740	2.780	2.780	13,106,626
2024-03-20	2.760	2.820	2.720	2.800	2.800	13,383,699
2024-03-19	2.770	2.830	2.750	2.760	2.760	16,134,552
2024-03-18	2.700	2.800	2.680	2.780	2.780	17,975,938
2024-03-15	2.720	2.720	2.650	2.690	2.690	11,323,951
2024-03-14	2.650	2.770	2.630	2.710	2.710	15,405,286
2024-03-13	2.700	2.700	2.620	2.650	2.650	10,618,846
2024-03-12	2.720	2.730	2.640	2.680	2.680	14,871,064
2024-03-11	2.600	2.720	2.550	2.710	2.710	23,969,754
2024-03-08	2.570	2.600	2.520	2.580	2.580	12,714,000
2024-03-07	2.580	2.700	2.540	2.580	2.580	19,171,382
2024-03-06	2.480	2.590	2.480	2.550	2.550	14,566,544
2024-03-05	2.590	2.600	2.470	2.490	2.490	19,484,548
2024-03-04	2.640	2.650	2.560	2.580	2.580	20,439,117
2024-03-01	2.650	2.710	2.620	2.660	2.660	29,011,172
2024-02-29	2.570	2.810	2.550	2.720	2.720	36,700,588
2024-02-28	2.780	3.000	2.530	2.550	2.550	48,403,640
2024-02-27	2.520	2.770	2.480	2.770	2.770	20,184,350
2024-02-26	2.480	2.580	2.450	2.520	2.520	14,587,700
2024-02-23	2.430	2.510	2.410	2.480	2.480	15,097,154
2024-02-22	2.320	2.450	2.320	2.440	2.440	16,749,130
2024-02-21	2.260	2.410	2.240	2.340	2.340	16,942,129
2024-02-20	2.260	2.300	2.210	2.270	2.270	17,129,615
2024-02-19	2.150	2.260	2.150	2.250	2.250	23,787,176
2024-02-08	1.980	2.150	1.890	2.100	2.100	28,280,203
2024-02-07	2.120	2.140	1.920	1.950	1.950	28,309,128
2024-02-06	2.090	2.230	1.980	2.110	2.110	27,278,242
2024-02-05	2.400	2.410	2.170	2.170	2.170	24,086,140
2024-02-02	2.520	2.570	2.330	2.410	2.410	17,404,128
2024-02-01	2.600	2.620	2.490	2.510	2.510	15,789,000
2024-01-31	2.680	2.710	2.600	2.600	2.600	17,437,140
2024-01-30	2.760	2.770	2.650	2.670	2.670	14,924,440
2024-01-29	2.860	2.900	2.750	2.760	2.760	15,709,100
2024-01-26	2.820	2.890	2.810	2.820	2.820	20,250,648
2024-01-25	2.700	2.820	2.650	2.810	2.810	22,641,970

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.