Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.070 | 3.110 | 3.030 | 3.030 | 3.030 | 13,147,040 |
| 2025-04-23 | 3.110 | 3.120 | 3.060 | 3.080 | 3.080 | 14,492,735 |
| 2025-04-22 | 3.080 | 3.120 | 3.080 | 3.110 | 3.110 | 12,212,683 |
| 2025-04-21 | 3.160 | 3.160 | 3.080 | 3.100 | 3.100 | 17,426,600 |
| 2025-04-18 | 3.080 | 3.120 | 3.040 | 3.110 | 3.110 | 15,826,510 |
| 2025-04-17 | 3.030 | 3.100 | 2.990 | 3.070 | 3.070 | 14,719,240 |
| 2025-04-16 | 3.110 | 3.120 | 3.000 | 3.030 | 3.030 | 18,812,735 |
| 2025-04-15 | 3.120 | 3.140 | 3.070 | 3.110 | 3.110 | 17,792,640 |
| 2025-04-14 | 3.060 | 3.180 | 3.050 | 3.120 | 3.120 | 26,013,600 |
| 2025-04-11 | 3.010 | 3.080 | 2.990 | 3.030 | 3.030 | 19,693,540 |
| 2025-04-10 | 2.940 | 3.080 | 2.940 | 3.040 | 3.040 | 31,207,373 |
| 2025-04-09 | 2.820 | 2.960 | 2.620 | 2.930 | 2.930 | 32,371,428 |
| 2025-04-08 | 2.850 | 2.970 | 2.820 | 2.890 | 2.890 | 34,477,710 |
| 2025-04-07 | 3.090 | 3.090 | 2.930 | 2.930 | 2.930 | 41,301,300 |
| 2025-04-03 | 3.160 | 3.300 | 3.130 | 3.260 | 3.260 | 25,025,090 |
| 2025-04-02 | 3.260 | 3.270 | 3.210 | 3.210 | 3.210 | 19,238,405 |
| 2025-04-01 | 3.240 | 3.290 | 3.170 | 3.290 | 3.290 | 27,604,634 |
| 2025-03-31 | 3.350 | 3.400 | 3.220 | 3.230 | 3.230 | 36,580,996 |
| 2025-03-28 | 3.500 | 3.520 | 3.300 | 3.420 | 3.420 | 67,976,318 |
| 2025-03-27 | 3.440 | 3.700 | 3.440 | 3.540 | 3.540 | 97,079,117 |
| 2025-03-26 | 3.400 | 3.420 | 3.370 | 3.380 | 3.380 | 19,144,950 |
| 2025-03-25 | 3.370 | 3.410 | 3.340 | 3.390 | 3.390 | 25,493,000 |
| 2025-03-24 | 3.400 | 3.410 | 3.280 | 3.370 | 3.370 | 32,948,680 |
| 2025-03-21 | 3.450 | 3.460 | 3.380 | 3.410 | 3.410 | 32,089,037 |
| 2025-03-20 | 3.430 | 3.500 | 3.420 | 3.440 | 3.440 | 31,418,643 |
| 2025-03-19 | 3.470 | 3.490 | 3.400 | 3.430 | 3.430 | 34,881,857 |
| 2025-03-18 | 3.560 | 3.580 | 3.450 | 3.470 | 3.470 | 50,608,537 |
| 2025-03-17 | 3.520 | 3.610 | 3.480 | 3.580 | 3.580 | 60,949,650 |
| 2025-03-14 | 3.520 | 3.540 | 3.460 | 3.520 | 3.520 | 69,456,555 |
| 2025-03-13 | 3.530 | 3.690 | 3.460 | 3.490 | 3.490 | 140,268,748 |
| 2025-03-12 | 3.230 | 3.560 | 3.230 | 3.560 | 3.560 | 87,291,202 |
| 2025-03-11 | 3.150 | 3.280 | 3.120 | 3.240 | 3.240 | 55,812,835 |
| 2025-03-10 | 3.100 | 3.210 | 3.090 | 3.160 | 3.160 | 34,514,590 |
| 2025-03-07 | 3.090 | 3.160 | 3.080 | 3.110 | 3.110 | 29,130,200 |
| 2025-03-06 | 3.090 | 3.120 | 3.060 | 3.110 | 3.110 | 20,747,526 |
| 2025-03-05 | 3.130 | 3.140 | 3.020 | 3.090 | 3.090 | 33,214,184 |
| 2025-03-04 | 3.130 | 3.140 | 3.100 | 3.140 | 3.140 | 28,239,728 |
| 2025-03-03 | 3.160 | 3.230 | 3.130 | 3.150 | 3.150 | 38,336,080 |
| 2025-02-28 | 3.180 | 3.260 | 3.160 | 3.180 | 3.180 | 46,408,896 |
| 2025-02-27 | 3.180 | 3.210 | 3.120 | 3.200 | 3.200 | 39,388,680 |
| 2025-02-26 | 3.130 | 3.200 | 3.130 | 3.180 | 3.180 | 25,178,930 |
| 2025-02-25 | 3.150 | 3.200 | 3.130 | 3.130 | 3.130 | 25,755,510 |
| 2025-02-24 | 3.140 | 3.210 | 3.110 | 3.160 | 3.160 | 34,210,204 |
| 2025-02-21 | 3.190 | 3.200 | 3.120 | 3.140 | 3.140 | 33,038,343 |
| 2025-02-20 | 3.170 | 3.220 | 3.150 | 3.210 | 3.210 | 33,547,428 |
| 2025-02-19 | 3.150 | 3.190 | 3.120 | 3.170 | 3.170 | 25,626,450 |
| 2025-02-18 | 3.270 | 3.270 | 3.110 | 3.120 | 3.120 | 39,992,570 |
| 2025-02-17 | 3.150 | 3.270 | 3.120 | 3.260 | 3.260 | 54,569,314 |
| 2025-02-14 | 3.160 | 3.210 | 3.130 | 3.150 | 3.150 | 35,855,900 |
| 2025-02-13 | 3.160 | 3.190 | 3.150 | 3.150 | 3.150 | 30,249,600 |
| 2025-02-12 | 3.170 | 3.200 | 3.120 | 3.170 | 3.170 | 35,852,513 |
| 2025-02-11 | 3.220 | 3.240 | 3.150 | 3.170 | 3.170 | 24,842,739 |
| 2025-02-10 | 3.150 | 3.220 | 3.140 | 3.220 | 3.220 | 31,470,358 |
| 2025-02-07 | 3.110 | 3.180 | 3.100 | 3.150 | 3.150 | 30,551,880 |
| 2025-02-06 | 3.080 | 3.110 | 3.040 | 3.110 | 3.110 | 25,160,590 |
| 2025-02-05 | 3.030 | 3.100 | 3.000 | 3.080 | 3.080 | 26,652,310 |
| 2025-01-27 | 3.020 | 3.070 | 3.000 | 3.010 | 3.010 | 22,700,948 |
| 2025-01-24 | 3.030 | 3.040 | 3.000 | 3.020 | 3.020 | 26,980,728 |
| 2025-01-23 | 3.070 | 3.120 | 3.020 | 3.020 | 3.020 | 28,841,512 |
| 2025-01-22 | 3.130 | 3.140 | 3.040 | 3.050 | 3.050 | 27,271,108 |
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.