Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.860 | 3.970 | 3.840 | 3.850 | 3.850 | 68,606,938 |
| 2025-10-22 | 3.750 | 3.970 | 3.720 | 3.890 | 3.890 | 68,735,672 |
| 2025-10-21 | 3.730 | 3.790 | 3.610 | 3.770 | 3.770 | 43,437,668 |
| 2025-10-20 | 3.580 | 3.770 | 3.580 | 3.750 | 3.750 | 52,023,620 |
| 2025-10-17 | 3.610 | 3.760 | 3.590 | 3.650 | 3.650 | 32,569,602 |
| 2025-10-16 | 3.580 | 3.640 | 3.570 | 3.610 | 3.610 | 21,498,952 |
| 2025-10-15 | 3.600 | 3.650 | 3.570 | 3.600 | 3.600 | 18,789,945 |
| 2025-10-14 | 3.600 | 3.680 | 3.600 | 3.630 | 3.630 | 29,802,527 |
| 2025-10-13 | 3.460 | 3.600 | 3.430 | 3.600 | 3.600 | 21,746,030 |
| 2025-10-10 | 3.550 | 3.600 | 3.510 | 3.560 | 3.560 | 21,946,900 |
| 2025-10-09 | 3.430 | 3.540 | 3.420 | 3.530 | 3.530 | 21,042,000 |
| 2025-09-30 | 3.420 | 3.510 | 3.410 | 3.430 | 3.430 | 11,319,730 |
| 2025-09-29 | 3.390 | 3.430 | 3.310 | 3.420 | 3.420 | 13,344,603 |
| 2025-09-26 | 3.380 | 3.430 | 3.370 | 3.400 | 3.400 | 10,835,810 |
| 2025-09-25 | 3.470 | 3.500 | 3.380 | 3.390 | 3.390 | 16,258,602 |
| 2025-09-24 | 3.390 | 3.490 | 3.380 | 3.480 | 3.480 | 18,001,270 |
| 2025-09-23 | 3.480 | 3.490 | 3.350 | 3.410 | 3.410 | 21,586,075 |
| 2025-09-22 | 3.580 | 3.600 | 3.470 | 3.500 | 3.500 | 19,799,608 |
| 2025-09-19 | 3.530 | 3.600 | 3.500 | 3.600 | 3.600 | 20,032,059 |
| 2025-09-18 | 3.600 | 3.640 | 3.510 | 3.530 | 3.530 | 23,672,922 |
| 2025-09-17 | 3.650 | 3.650 | 3.590 | 3.610 | 3.610 | 19,339,940 |
| 2025-09-16 | 3.580 | 3.670 | 3.580 | 3.650 | 3.650 | 27,391,940 |
| 2025-09-15 | 3.600 | 3.620 | 3.540 | 3.580 | 3.580 | 19,837,868 |
| 2025-09-12 | 3.500 | 3.630 | 3.480 | 3.610 | 3.610 | 37,317,700 |
| 2025-09-11 | 3.510 | 3.510 | 3.450 | 3.500 | 3.500 | 17,398,797 |
| 2025-09-10 | 3.490 | 3.490 | 3.440 | 3.480 | 3.480 | 13,780,937 |
| 2025-09-09 | 3.530 | 3.570 | 3.460 | 3.480 | 3.480 | 19,698,712 |
| 2025-09-08 | 3.490 | 3.540 | 3.460 | 3.530 | 3.530 | 21,151,940 |
| 2025-09-05 | 3.440 | 3.500 | 3.370 | 3.500 | 3.500 | 26,350,302 |
| 2025-09-04 | 3.430 | 3.480 | 3.360 | 3.430 | 3.430 | 27,102,700 |
| 2025-09-03 | 3.620 | 3.640 | 3.390 | 3.430 | 3.430 | 42,579,571 |
| 2025-09-02 | 3.660 | 3.690 | 3.580 | 3.620 | 3.620 | 35,362,300 |
| 2025-09-01 | 3.520 | 3.730 | 3.510 | 3.660 | 3.660 | 49,704,276 |
| 2025-08-29 | 3.610 | 3.640 | 3.520 | 3.560 | 3.560 | 40,110,780 |
| 2025-08-28 | 3.610 | 3.810 | 3.520 | 3.650 | 3.650 | 74,381,626 |
| 2025-08-27 | 3.780 | 3.850 | 3.550 | 3.590 | 3.590 | 106,868,750 |
| 2025-08-26 | 3.400 | 3.740 | 3.380 | 3.740 | 3.740 | 50,761,933 |
| 2025-08-25 | 3.420 | 3.430 | 3.360 | 3.400 | 3.400 | 21,073,032 |
| 2025-08-22 | 3.380 | 3.420 | 3.350 | 3.410 | 3.410 | 25,152,391 |
| 2025-08-21 | 3.410 | 3.410 | 3.370 | 3.400 | 3.400 | 15,151,892 |
| 2025-08-20 | 3.360 | 3.400 | 3.350 | 3.400 | 3.400 | 18,848,320 |
| 2025-08-19 | 3.330 | 3.380 | 3.310 | 3.360 | 3.360 | 16,373,528 |
| 2025-08-18 | 3.320 | 3.370 | 3.310 | 3.330 | 3.330 | 21,086,312 |
| 2025-08-15 | 3.270 | 3.320 | 3.270 | 3.300 | 3.300 | 16,960,552 |
| 2025-08-14 | 3.360 | 3.380 | 3.280 | 3.280 | 3.280 | 18,736,370 |
| 2025-08-13 | 3.390 | 3.400 | 3.350 | 3.360 | 3.360 | 19,054,730 |
| 2025-08-12 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 18,243,896 |
| 2025-08-11 | 3.370 | 3.400 | 3.350 | 3.390 | 3.390 | 18,870,638 |
| 2025-08-08 | 3.290 | 3.380 | 3.270 | 3.360 | 3.360 | 23,355,990 |
| 2025-08-07 | 3.300 | 3.310 | 3.260 | 3.290 | 3.290 | 10,919,742 |
| 2025-08-06 | 3.280 | 3.310 | 3.260 | 3.310 | 3.310 | 14,545,510 |
| 2025-08-05 | 3.260 | 3.290 | 3.250 | 3.280 | 3.280 | 11,701,982 |
| 2025-08-04 | 3.190 | 3.270 | 3.190 | 3.260 | 3.260 | 13,703,470 |
| 2025-08-01 | 3.190 | 3.240 | 3.180 | 3.220 | 3.220 | 14,104,810 |
| 2025-07-31 | 3.280 | 3.290 | 3.190 | 3.190 | 3.190 | 18,930,690 |
| 2025-07-30 | 3.300 | 3.320 | 3.250 | 3.280 | 3.280 | 16,139,750 |
| 2025-07-29 | 3.320 | 3.330 | 3.240 | 3.290 | 3.290 | 18,753,700 |
| 2025-07-28 | 3.360 | 3.360 | 3.310 | 3.320 | 3.320 | 22,012,761 |
| 2025-07-25 | 3.370 | 3.440 | 3.350 | 3.400 | 3.400 | 23,375,750 |
| 2025-07-24 | 3.340 | 3.390 | 3.310 | 3.390 | 3.390 | 26,562,344 |
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.