Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.460 | 4.730 | 4.390 | 4.560 | 4.560 | 70,990,939 |
| 2026-01-16 | 4.470 | 4.630 | 4.390 | 4.480 | 4.480 | 83,737,353 |
| 2026-01-15 | 4.100 | 4.520 | 4.050 | 4.520 | 4.520 | 109,967,493 |
| 2026-01-14 | 4.080 | 4.120 | 4.010 | 4.110 | 4.110 | 27,803,022 |
| 2026-01-13 | 4.150 | 4.170 | 4.070 | 4.080 | 4.080 | 28,001,853 |
| 2026-01-12 | 4.180 | 4.230 | 4.120 | 4.150 | 4.150 | 31,777,566 |
| 2026-01-09 | 4.120 | 4.220 | 4.090 | 4.180 | 4.180 | 23,626,317 |
| 2026-01-08 | 4.190 | 4.190 | 4.130 | 4.140 | 4.140 | 23,120,762 |
| 2026-01-07 | 4.220 | 4.250 | 4.130 | 4.180 | 4.180 | 24,475,121 |
| 2026-01-06 | 4.190 | 4.300 | 4.180 | 4.220 | 4.220 | 25,401,730 |
| 2026-01-05 | 4.150 | 4.200 | 4.110 | 4.200 | 4.200 | 29,517,217 |
| 2025-12-31 | 4.040 | 4.200 | 4.020 | 4.180 | 4.180 | 32,989,635 |
| 2025-12-30 | 4.110 | 4.120 | 3.990 | 4.030 | 4.030 | 26,106,834 |
| 2025-12-29 | 4.140 | 4.250 | 4.070 | 4.110 | 4.110 | 28,640,856 |
| 2025-12-26 | 4.090 | 4.140 | 4.060 | 4.100 | 4.100 | 26,925,632 |
| 2025-12-25 | 4.050 | 4.130 | 4.010 | 4.090 | 4.090 | 26,411,680 |
| 2025-12-24 | 4.160 | 4.190 | 3.960 | 4.050 | 4.050 | 49,166,578 |
| 2025-12-23 | 4.230 | 4.270 | 4.140 | 4.190 | 4.190 | 50,223,192 |
| 2025-12-22 | 4.310 | 4.350 | 4.160 | 4.170 | 4.170 | 63,781,044 |
| 2025-12-19 | 4.190 | 4.320 | 4.120 | 4.270 | 4.270 | 94,644,611 |
| 2025-12-18 | 4.100 | 4.430 | 4.100 | 4.210 | 4.210 | 136,816,775 |
| 2025-12-17 | 3.700 | 4.080 | 3.680 | 4.080 | 4.080 | 93,446,124 |
| 2025-12-16 | 3.630 | 3.820 | 3.540 | 3.710 | 3.710 | 37,813,605 |
| 2025-12-15 | 3.530 | 3.650 | 3.510 | 3.630 | 3.630 | 15,948,268 |
| 2025-12-12 | 3.530 | 3.580 | 3.510 | 3.520 | 3.520 | 13,192,000 |
| 2025-12-11 | 3.570 | 3.590 | 3.500 | 3.510 | 3.510 | 15,225,490 |
| 2025-12-10 | 3.630 | 3.640 | 3.560 | 3.590 | 3.590 | 13,151,630 |
| 2025-12-09 | 3.710 | 3.710 | 3.610 | 3.620 | 3.620 | 14,273,852 |
| 2025-12-08 | 3.760 | 3.760 | 3.670 | 3.700 | 3.700 | 18,799,251 |
| 2025-12-05 | 3.720 | 3.760 | 3.680 | 3.750 | 3.750 | 14,123,260 |
| 2025-12-04 | 3.800 | 3.810 | 3.710 | 3.740 | 3.740 | 17,759,950 |
| 2025-12-03 | 3.760 | 3.840 | 3.750 | 3.820 | 3.820 | 19,570,473 |
| 2025-12-02 | 3.750 | 3.780 | 3.710 | 3.780 | 3.780 | 14,332,804 |
| 2025-12-01 | 3.780 | 3.820 | 3.730 | 3.750 | 3.750 | 17,702,700 |
| 2025-11-28 | 3.660 | 3.810 | 3.650 | 3.800 | 3.800 | 21,223,318 |
| 2025-11-27 | 3.650 | 3.680 | 3.640 | 3.660 | 3.660 | 11,878,828 |
| 2025-11-26 | 3.630 | 3.720 | 3.630 | 3.640 | 3.640 | 15,940,872 |
| 2025-11-25 | 3.630 | 3.680 | 3.610 | 3.630 | 3.630 | 16,083,700 |
| 2025-11-24 | 3.550 | 3.650 | 3.520 | 3.630 | 3.630 | 22,821,450 |
| 2025-11-21 | 3.720 | 3.720 | 3.520 | 3.520 | 3.520 | 32,115,900 |
| 2025-11-20 | 3.800 | 3.800 | 3.720 | 3.750 | 3.750 | 15,667,362 |
| 2025-11-19 | 3.870 | 3.880 | 3.720 | 3.800 | 3.800 | 28,994,500 |
| 2025-11-18 | 4.050 | 4.050 | 3.850 | 3.880 | 3.880 | 33,367,346 |
| 2025-11-17 | 4.040 | 4.070 | 3.970 | 4.060 | 4.060 | 29,461,605 |
| 2025-11-14 | 4.040 | 4.120 | 4.030 | 4.060 | 4.060 | 26,789,820 |
| 2025-11-13 | 3.960 | 4.080 | 3.950 | 4.050 | 4.050 | 28,543,825 |
| 2025-11-12 | 4.020 | 4.060 | 3.940 | 3.950 | 3.950 | 26,559,980 |
| 2025-11-11 | 3.930 | 4.110 | 3.910 | 4.050 | 4.050 | 42,637,090 |
| 2025-11-10 | 3.900 | 4.050 | 3.860 | 3.970 | 3.970 | 37,956,725 |
| 2025-11-07 | 3.830 | 3.950 | 3.810 | 3.910 | 3.910 | 30,031,330 |
| 2025-11-06 | 3.880 | 3.880 | 3.810 | 3.840 | 3.840 | 26,666,774 |
| 2025-11-05 | 3.750 | 3.910 | 3.740 | 3.890 | 3.890 | 37,225,724 |
| 2025-11-04 | 3.730 | 3.840 | 3.720 | 3.780 | 3.780 | 33,762,090 |
| 2025-11-03 | 3.700 | 3.740 | 3.680 | 3.730 | 3.730 | 24,504,972 |
| 2025-10-31 | 3.660 | 3.720 | 3.630 | 3.710 | 3.710 | 22,498,790 |
| 2025-10-30 | 3.700 | 3.760 | 3.640 | 3.650 | 3.650 | 27,485,960 |
| 2025-10-29 | 3.680 | 3.730 | 3.630 | 3.720 | 3.720 | 22,770,719 |
| 2025-10-28 | 3.700 | 3.730 | 3.640 | 3.690 | 3.690 | 26,114,420 |
| 2025-10-27 | 3.760 | 3.780 | 3.670 | 3.680 | 3.680 | 32,705,660 |
| 2025-10-24 | 3.820 | 3.860 | 3.730 | 3.730 | 3.730 | 54,900,383 |
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.