Yunnan Yunwei Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.790	2.820	2.760	2.790	2.790	10,531,386
2023-10-30	2.780	2.810	2.760	2.780	2.780	7,735,760
2023-10-27	2.760	2.790	2.730	2.780	2.780	7,843,100
2023-10-26	2.840	2.860	2.750	2.790	2.790	7,828,400
2023-10-25	2.800	2.900	2.800	2.850	2.850	10,450,842
2023-10-24	2.730	2.810	2.710	2.800	2.800	8,424,303
2023-10-23	2.750	2.770	2.680	2.690	2.690	6,787,042
2023-10-20	2.790	2.810	2.760	2.760	2.760	5,546,650
2023-10-19	2.770	2.820	2.730	2.780	2.780	9,791,040
2023-10-18	2.800	2.840	2.770	2.790	2.790	8,816,688
2023-10-17	2.880	2.900	2.810	2.830	2.830	8,494,033
2023-10-16	2.850	2.910	2.840	2.900	2.900	12,050,738
2023-10-13	2.830	2.860	2.800	2.840	2.840	8,029,818
2023-10-12	2.810	2.850	2.810	2.830	2.830	6,989,412
2023-10-11	2.870	2.890	2.810	2.810	2.810	8,919,210
2023-10-10	2.910	2.920	2.860	2.870	2.870	9,482,750
2023-10-09	2.900	2.940	2.900	2.910	2.910	10,509,721
2023-09-28	2.930	3.010	2.910	2.910	2.910	16,178,230
2023-09-27	2.880	2.900	2.860	2.880	2.880	8,036,010
2023-09-26	2.930	2.930	2.860	2.880	2.880	11,679,020
2023-09-25	2.980	2.990	2.920	2.940	2.940	13,939,305
2023-09-22	3.020	3.040	2.980	3.000	3.000	15,411,272
2023-09-21	3.050	3.050	2.970	3.020	3.020	16,849,723
2023-09-20	3.080	3.090	3.010	3.020	3.020	22,987,710
2023-09-19	3.130	3.180	3.090	3.100	3.100	23,557,020
2023-09-18	3.090	3.230	3.080	3.160	3.160	31,673,974
2023-09-15	3.190	3.240	3.070	3.100	3.100	36,999,022
2023-09-14	3.110	3.260	3.050	3.210	3.210	58,850,551
2023-09-13	3.260	3.390	3.120	3.150	3.150	68,061,752
2023-09-12	2.900	3.170	2.900	3.170	3.170	14,274,270
2023-09-11	2.960	2.970	2.870	2.880	2.880	16,960,230
2023-09-08	3.010	3.010	2.900	2.940	2.940	13,706,265
2023-09-07	3.060	3.090	3.000	3.000	3.000	25,919,243
2023-09-06	3.030	3.290	3.020	3.140	3.140	39,644,182
2023-09-05	3.050	3.120	2.990	3.070	3.070	48,873,968
2023-09-04	2.760	3.010	2.760	3.010	3.010	16,626,453
2023-09-01	2.720	2.750	2.670	2.740	2.740	4,936,690
2023-08-31	2.720	2.750	2.680	2.690	2.690	4,267,300
2023-08-30	2.770	2.790	2.720	2.720	2.720	5,681,400
2023-08-29	2.750	2.790	2.740	2.760	2.760	5,617,719
2023-08-28	2.810	2.840	2.730	2.770	2.770	12,752,727
2023-08-25	2.700	2.720	2.640	2.650	2.650	5,230,618
2023-08-24	2.710	2.730	2.670	2.690	2.690	4,820,493
2023-08-23	2.710	2.760	2.700	2.700	2.700	4,060,090
2023-08-22	2.760	2.770	2.680	2.740	2.740	6,425,520
2023-08-21	2.730	2.820	2.730	2.760	2.760	5,373,710
2023-08-18	2.750	2.790	2.730	2.740	2.740	4,057,500
2023-08-17	2.720	2.760	2.680	2.760	2.760	4,749,803
2023-08-16	2.740	2.760	2.710	2.720	2.720	3,454,293
2023-08-15	2.760	2.790	2.740	2.750	2.750	4,881,792
2023-08-14	2.760	2.770	2.710	2.760	2.760	5,722,303
2023-08-11	2.890	2.890	2.760	2.780	2.780	8,701,250
2023-08-10	2.780	2.900	2.780	2.880	2.880	10,011,450
2023-08-09	2.810	2.830	2.780	2.790	2.790	6,502,904
2023-08-08	2.860	2.860	2.810	2.820	2.820	4,214,920
2023-08-07	2.870	2.890	2.850	2.860	2.860	5,053,686
2023-08-04	2.900	2.930	2.870	2.880	2.880	6,061,600
2023-08-03	2.920	2.930	2.880	2.900	2.900	6,416,226
2023-08-02	2.950	2.950	2.910	2.930	2.930	5,433,660
2023-08-01	2.900	2.970	2.900	2.940	2.940	10,694,144

← NewerPage 13 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.