Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.430 | 3.470 | 3.330 | 3.350 | 3.350 | 32,549,703 |
| 2025-07-22 | 3.370 | 3.410 | 3.310 | 3.390 | 3.390 | 34,827,763 |
| 2025-07-21 | 3.310 | 3.370 | 3.290 | 3.350 | 3.350 | 26,457,370 |
| 2025-07-18 | 3.300 | 3.370 | 3.280 | 3.310 | 3.310 | 17,547,850 |
| 2025-07-17 | 3.310 | 3.340 | 3.270 | 3.290 | 3.290 | 17,509,650 |
| 2025-07-16 | 3.290 | 3.340 | 3.290 | 3.320 | 3.320 | 13,830,538 |
| 2025-07-15 | 3.360 | 3.360 | 3.270 | 3.300 | 3.300 | 21,942,300 |
| 2025-07-14 | 3.330 | 3.370 | 3.290 | 3.350 | 3.350 | 23,000,267 |
| 2025-07-11 | 3.330 | 3.350 | 3.280 | 3.340 | 3.340 | 25,291,540 |
| 2025-07-10 | 3.250 | 3.350 | 3.250 | 3.330 | 3.330 | 33,684,260 |
| 2025-07-09 | 3.280 | 3.310 | 3.250 | 3.260 | 3.260 | 15,893,790 |
| 2025-07-08 | 3.250 | 3.290 | 3.230 | 3.270 | 3.270 | 13,178,010 |
| 2025-07-07 | 3.180 | 3.250 | 3.160 | 3.250 | 3.250 | 17,600,514 |
| 2025-07-04 | 3.210 | 3.230 | 3.160 | 3.180 | 3.180 | 14,445,600 |
| 2025-07-03 | 3.240 | 3.260 | 3.200 | 3.210 | 3.210 | 12,730,850 |
| 2025-07-02 | 3.240 | 3.240 | 3.200 | 3.240 | 3.240 | 12,119,617 |
| 2025-07-01 | 3.230 | 3.250 | 3.210 | 3.240 | 3.240 | 11,216,930 |
| 2025-06-30 | 3.250 | 3.260 | 3.220 | 3.230 | 3.230 | 11,826,970 |
| 2025-06-27 | 3.180 | 3.250 | 3.150 | 3.240 | 3.240 | 19,051,570 |
| 2025-06-26 | 3.190 | 3.210 | 3.140 | 3.170 | 3.170 | 13,836,739 |
| 2025-06-25 | 3.170 | 3.190 | 3.130 | 3.180 | 3.180 | 13,265,266 |
| 2025-06-24 | 3.140 | 3.180 | 3.100 | 3.180 | 3.180 | 13,718,940 |
| 2025-06-23 | 3.060 | 3.150 | 3.040 | 3.140 | 3.140 | 15,191,272 |
| 2025-06-20 | 3.090 | 3.120 | 3.060 | 3.070 | 3.070 | 9,812,482 |
| 2025-06-19 | 3.140 | 3.150 | 3.070 | 3.090 | 3.090 | 15,722,120 |
| 2025-06-18 | 3.160 | 3.180 | 3.120 | 3.140 | 3.140 | 12,146,950 |
| 2025-06-17 | 3.220 | 3.250 | 3.150 | 3.170 | 3.170 | 16,999,312 |
| 2025-06-16 | 3.180 | 3.280 | 3.180 | 3.190 | 3.190 | 19,675,490 |
| 2025-06-13 | 3.290 | 3.290 | 3.220 | 3.240 | 3.240 | 15,376,540 |
| 2025-06-12 | 3.280 | 3.290 | 3.250 | 3.280 | 3.280 | 15,576,172 |
| 2025-06-11 | 3.300 | 3.320 | 3.280 | 3.290 | 3.290 | 16,547,500 |
| 2025-06-10 | 3.370 | 3.380 | 3.250 | 3.290 | 3.290 | 21,769,040 |
| 2025-06-09 | 3.340 | 3.380 | 3.300 | 3.350 | 3.350 | 25,959,300 |
| 2025-06-06 | 3.290 | 3.470 | 3.270 | 3.340 | 3.340 | 37,469,130 |
| 2025-06-05 | 3.250 | 3.310 | 3.220 | 3.260 | 3.260 | 15,936,890 |
| 2025-06-04 | 3.230 | 3.290 | 3.220 | 3.290 | 3.290 | 14,412,220 |
| 2025-06-03 | 3.230 | 3.270 | 3.220 | 3.230 | 3.230 | 11,037,380 |
| 2025-05-30 | 3.300 | 3.300 | 3.230 | 3.250 | 3.250 | 12,258,400 |
| 2025-05-29 | 3.250 | 3.310 | 3.250 | 3.300 | 3.300 | 11,971,120 |
| 2025-05-28 | 3.290 | 3.350 | 3.260 | 3.270 | 3.270 | 11,863,370 |
| 2025-05-27 | 3.270 | 3.300 | 3.240 | 3.290 | 3.290 | 12,251,126 |
| 2025-05-26 | 3.280 | 3.320 | 3.260 | 3.280 | 3.280 | 13,606,836 |
| 2025-05-23 | 3.300 | 3.340 | 3.270 | 3.280 | 3.280 | 16,625,780 |
| 2025-05-22 | 3.360 | 3.390 | 3.280 | 3.290 | 3.290 | 18,749,000 |
| 2025-05-21 | 3.380 | 3.400 | 3.330 | 3.370 | 3.370 | 18,006,320 |
| 2025-05-20 | 3.340 | 3.380 | 3.310 | 3.370 | 3.370 | 19,779,220 |
| 2025-05-19 | 3.240 | 3.350 | 3.240 | 3.340 | 3.340 | 29,965,030 |
| 2025-05-16 | 3.200 | 3.230 | 3.200 | 3.210 | 3.210 | 9,809,870 |
| 2025-05-15 | 3.250 | 3.270 | 3.210 | 3.220 | 3.220 | 15,220,780 |
| 2025-05-14 | 3.210 | 3.290 | 3.180 | 3.250 | 3.250 | 17,706,520 |
| 2025-05-13 | 3.240 | 3.240 | 3.190 | 3.210 | 3.210 | 12,405,610 |
| 2025-05-12 | 3.250 | 3.250 | 3.170 | 3.200 | 3.200 | 13,753,510 |
| 2025-05-09 | 3.240 | 3.290 | 3.210 | 3.230 | 3.230 | 18,543,593 |
| 2025-05-08 | 3.200 | 3.260 | 3.170 | 3.250 | 3.250 | 16,071,240 |
| 2025-05-07 | 3.200 | 3.220 | 3.160 | 3.210 | 3.210 | 21,064,210 |
| 2025-05-06 | 3.090 | 3.170 | 3.080 | 3.170 | 3.170 | 16,697,320 |
| 2025-04-30 | 3.030 | 3.130 | 3.030 | 3.090 | 3.090 | 21,671,690 |
| 2025-04-29 | 2.990 | 3.030 | 2.950 | 3.020 | 3.020 | 12,219,913 |
| 2025-04-28 | 3.050 | 3.050 | 2.950 | 2.990 | 2.990 | 20,831,521 |
| 2025-04-25 | 3.020 | 3.090 | 2.990 | 3.080 | 3.080 | 16,587,080 |
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.