Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.060 | 4.130 | 4.050 | 4.120 | 4.120 | 14,095,423 |
| 2026-04-21 | 4.140 | 4.140 | 4.070 | 4.100 | 4.100 | 14,770,279 |
| 2026-04-20 | 4.100 | 4.150 | 4.050 | 4.140 | 4.140 | 15,775,892 |
| 2026-04-17 | 4.170 | 4.170 | 4.050 | 4.100 | 4.100 | 17,706,185 |
| 2026-04-16 | 4.150 | 4.200 | 4.090 | 4.170 | 4.170 | 15,634,390 |
| 2026-04-15 | 4.270 | 4.320 | 4.120 | 4.140 | 4.140 | 20,683,852 |
| 2026-04-14 | 4.260 | 4.370 | 4.190 | 4.270 | 4.270 | 18,486,840 |
| 2026-04-13 | 4.240 | 4.280 | 4.140 | 4.220 | 4.220 | 20,362,112 |
| 2026-04-10 | 4.360 | 4.400 | 4.260 | 4.270 | 4.270 | 20,185,242 |
| 2026-04-09 | 4.430 | 4.430 | 4.330 | 4.350 | 4.350 | 13,291,012 |
| 2026-04-08 | 4.350 | 4.460 | 4.340 | 4.420 | 4.420 | 21,153,203 |
| 2026-04-07 | 4.230 | 4.280 | 4.190 | 4.260 | 4.260 | 12,684,660 |
| 2026-04-03 | 4.360 | 4.410 | 4.190 | 4.230 | 4.230 | 17,902,070 |
| 2026-04-02 | 4.510 | 4.520 | 4.340 | 4.370 | 4.370 | 18,552,783 |
| 2026-04-01 | 4.480 | 4.670 | 4.470 | 4.520 | 4.520 | 22,952,959 |
| 2026-03-31 | 4.410 | 4.540 | 4.400 | 4.430 | 4.430 | 18,899,570 |
| 2026-03-30 | 4.470 | 4.540 | 4.400 | 4.460 | 4.460 | 17,941,706 |
| 2026-03-27 | 4.400 | 4.530 | 4.370 | 4.500 | 4.500 | 13,815,750 |
| 2026-03-26 | 4.550 | 4.560 | 4.420 | 4.450 | 4.450 | 20,389,590 |
| 2026-03-25 | 4.430 | 4.580 | 4.390 | 4.560 | 4.560 | 24,571,564 |
| 2026-03-24 | 4.300 | 4.450 | 4.240 | 4.430 | 4.430 | 35,577,800 |
| 2026-03-23 | 4.480 | 4.490 | 4.180 | 4.220 | 4.220 | 40,711,210 |
| 2026-03-20 | 4.640 | 4.740 | 4.550 | 4.570 | 4.570 | 23,098,690 |
| 2026-03-19 | 4.790 | 4.840 | 4.620 | 4.670 | 4.670 | 26,827,283 |
| 2026-03-18 | 4.770 | 4.830 | 4.730 | 4.820 | 4.820 | 18,702,609 |
| 2026-03-17 | 4.880 | 4.970 | 4.770 | 4.780 | 4.780 | 26,535,080 |
| 2026-03-16 | 5.200 | 5.280 | 4.850 | 4.880 | 4.880 | 40,497,295 |
| 2026-03-13 | 5.050 | 5.400 | 5.050 | 5.220 | 5.220 | 38,770,998 |
| 2026-03-12 | 5.170 | 5.180 | 5.010 | 5.100 | 5.100 | 29,774,236 |
| 2026-03-11 | 5.470 | 5.550 | 5.050 | 5.170 | 5.170 | 64,110,354 |
| 2026-03-10 | 5.210 | 5.490 | 5.210 | 5.470 | 5.470 | 43,003,572 |
| 2026-03-09 | 5.300 | 5.390 | 5.180 | 5.300 | 5.300 | 32,282,008 |
| 2026-03-06 | 5.120 | 5.320 | 5.050 | 5.300 | 5.300 | 33,476,434 |
| 2026-03-05 | 5.100 | 5.200 | 5.030 | 5.160 | 5.160 | 34,994,534 |
| 2026-03-04 | 5.000 | 5.160 | 4.890 | 5.020 | 5.020 | 35,076,680 |
| 2026-03-03 | 5.340 | 5.470 | 5.000 | 5.090 | 5.090 | 55,342,039 |
| 2026-03-02 | 5.290 | 5.370 | 5.150 | 5.340 | 5.340 | 71,041,291 |
| 2026-02-27 | 4.890 | 5.390 | 4.880 | 5.390 | 5.390 | 33,664,729 |
| 2026-02-26 | 4.840 | 4.980 | 4.760 | 4.900 | 4.900 | 32,034,593 |
| 2026-02-25 | 4.830 | 4.930 | 4.790 | 4.840 | 4.840 | 23,657,880 |
| 2026-02-24 | 4.820 | 4.890 | 4.750 | 4.830 | 4.830 | 24,753,300 |
| 2026-02-13 | 4.680 | 4.830 | 4.670 | 4.810 | 4.810 | 23,861,686 |
| 2026-02-12 | 4.780 | 4.780 | 4.670 | 4.720 | 4.720 | 19,967,896 |
| 2026-02-11 | 4.700 | 4.860 | 4.670 | 4.760 | 4.760 | 25,207,532 |
| 2026-02-10 | 4.790 | 4.800 | 4.620 | 4.700 | 4.700 | 20,178,737 |
| 2026-02-09 | 4.630 | 4.790 | 4.600 | 4.760 | 4.760 | 28,586,642 |
| 2026-02-06 | 4.580 | 4.650 | 4.540 | 4.580 | 4.580 | 17,328,510 |
| 2026-02-05 | 4.680 | 4.710 | 4.590 | 4.600 | 4.600 | 22,158,720 |
| 2026-02-04 | 4.700 | 4.820 | 4.630 | 4.730 | 4.730 | 31,157,950 |
| 2026-02-03 | 4.550 | 4.730 | 4.500 | 4.710 | 4.710 | 29,900,918 |
| 2026-02-02 | 4.660 | 4.730 | 4.480 | 4.570 | 4.570 | 40,422,332 |
| 2026-01-30 | 4.880 | 4.980 | 4.620 | 4.760 | 4.760 | 55,183,977 |
| 2026-01-29 | 4.800 | 5.040 | 4.760 | 4.900 | 4.900 | 58,519,958 |
| 2026-01-28 | 4.700 | 4.840 | 4.670 | 4.790 | 4.790 | 45,451,200 |
| 2026-01-27 | 4.650 | 4.940 | 4.580 | 4.680 | 4.680 | 50,418,820 |
| 2026-01-26 | 4.630 | 4.720 | 4.570 | 4.680 | 4.680 | 36,009,933 |
| 2026-01-23 | 4.600 | 4.670 | 4.560 | 4.630 | 4.630 | 38,485,530 |
| 2026-01-22 | 4.450 | 4.640 | 4.400 | 4.600 | 4.600 | 50,278,796 |
| 2026-01-21 | 4.410 | 4.430 | 4.320 | 4.400 | 4.400 | 32,228,734 |
| 2026-01-20 | 4.560 | 4.580 | 4.430 | 4.460 | 4.460 | 34,693,810 |
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.