Yunnan Yunwei Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.620	2.670	2.550	2.660	2.660	16,796,400
2024-01-23	2.560	2.640	2.540	2.610	2.610	14,816,900
2024-01-22	2.710	2.720	2.540	2.570	2.570	18,427,652
2024-01-19	2.740	2.800	2.710	2.720	2.720	14,826,640
2024-01-18	2.800	2.800	2.690	2.750	2.750	22,046,955
2024-01-17	2.870	2.890	2.780	2.790	2.790	15,191,680
2024-01-16	2.910	2.920	2.830	2.880	2.880	19,206,450
2024-01-15	2.940	2.950	2.900	2.910	2.910	13,991,610
2024-01-12	2.960	2.990	2.920	2.930	2.930	19,786,400
2024-01-11	2.960	2.980	2.900	2.970	2.970	22,476,070
2024-01-10	3.000	3.030	2.930	2.940	2.940	29,391,370
2024-01-09	2.960	3.020	2.930	3.010	3.010	35,159,830
2024-01-08	3.020	3.100	2.980	2.980	2.980	35,901,490
2024-01-05	3.010	3.140	3.010	3.020	3.020	54,638,002
2024-01-04	3.100	3.120	3.000	3.060	3.060	59,358,253
2024-01-03	2.960	3.080	2.940	3.080	3.080	68,126,540
2024-01-02	2.920	3.000	2.900	2.970	2.970	47,758,394
2023-12-29	2.870	2.930	2.860	2.900	2.900	34,455,450
2023-12-28	2.850	2.900	2.810	2.900	2.900	39,133,611
2023-12-27	2.840	2.860	2.770	2.840	2.840	42,178,702
2023-12-26	2.870	2.910	2.850	2.860	2.860	47,504,910
2023-12-25	2.930	2.950	2.830	2.870	2.870	57,464,663
2023-12-22	3.130	3.140	2.930	2.970	2.970	88,485,172
2023-12-21	3.240	3.280	3.090	3.130	3.130	104,623,451
2023-12-20	3.340	3.560	3.290	3.310	3.310	159,399,118
2023-12-19	3.650	3.710	3.640	3.640	3.640	35,620,400
2023-12-18	3.900	4.330	3.550	4.040	4.040	233,223,561
2023-12-15	3.940	3.940	3.940	3.940	3.940	31,149,553
2023-12-14	3.570	3.580	3.520	3.580	3.580	37,081,961
2023-12-13	2.950	3.250	2.950	3.250	3.250	15,842,763
2023-12-12	2.930	2.970	2.880	2.950	2.950	8,266,408
2023-12-11	2.870	2.960	2.830	2.930	2.930	12,875,100
2023-12-08	2.980	3.020	2.880	2.890	2.890	17,742,117
2023-12-07	2.970	3.100	2.970	3.020	3.020	21,358,486
2023-12-06	2.920	2.990	2.900	2.980	2.980	10,699,956
2023-12-05	2.970	2.970	2.910	2.920	2.920	9,195,100
2023-12-04	2.960	3.010	2.940	2.970	2.970	9,108,780
2023-12-01	2.950	3.000	2.930	2.960	2.960	8,955,880
2023-11-30	2.960	2.980	2.930	2.950	2.950	8,438,199
2023-11-29	3.030	3.040	2.950	2.960	2.960	9,150,539
2023-11-28	2.980	3.020	2.940	3.020	3.020	11,301,222
2023-11-27	2.960	3.010	2.950	2.970	2.970	9,959,787
2023-11-24	2.950	3.020	2.950	2.970	2.970	11,536,083
2023-11-23	2.920	2.960	2.890	2.950	2.950	7,181,542
2023-11-22	2.910	2.990	2.910	2.930	2.930	12,222,624
2023-11-21	2.880	2.960	2.880	2.910	2.910	11,313,195
2023-11-20	2.930	2.960	2.890	2.900	2.900	10,153,890
2023-11-17	2.920	2.960	2.900	2.940	2.940	8,186,390
2023-11-16	2.930	2.960	2.880	2.930	2.930	12,408,365
2023-11-15	2.890	2.940	2.850	2.930	2.930	14,922,710
2023-11-14	2.950	2.960	2.870	2.880	2.880	15,934,310
2023-11-13	2.870	2.980	2.860	2.980	2.980	16,103,074
2023-11-10	2.830	2.920	2.780	2.880	2.880	15,676,097
2023-11-09	2.800	2.860	2.790	2.850	2.850	12,715,917
2023-11-08	2.800	2.810	2.760	2.800	2.800	6,292,250
2023-11-07	2.790	2.810	2.760	2.800	2.800	6,763,720
2023-11-06	2.730	2.790	2.720	2.780	2.780	10,027,582
2023-11-03	2.720	2.770	2.700	2.710	2.710	7,064,316
2023-11-02	2.760	2.770	2.710	2.720	2.720	8,055,900
2023-11-01	2.800	2.800	2.750	2.760	2.760	7,620,730

← NewerPage 12 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.