Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.130 | 3.140 | 3.040 | 3.050 | 3.050 | 27,271,108 |
| 2025-01-21 | 3.190 | 3.210 | 3.110 | 3.110 | 3.110 | 27,977,013 |
| 2025-01-20 | 3.150 | 3.220 | 3.070 | 3.170 | 3.170 | 37,027,405 |
| 2025-01-17 | 3.220 | 3.240 | 3.140 | 3.150 | 3.150 | 43,058,235 |
| 2025-01-16 | 3.190 | 3.340 | 3.190 | 3.260 | 3.260 | 59,460,875 |
| 2025-01-15 | 3.240 | 3.260 | 3.160 | 3.180 | 3.180 | 46,566,447 |
| 2025-01-14 | 3.130 | 3.280 | 3.090 | 3.260 | 3.260 | 64,948,583 |
| 2025-01-13 | 3.110 | 3.210 | 3.000 | 3.150 | 3.150 | 75,160,679 |
| 2025-01-10 | 3.080 | 3.410 | 3.080 | 3.230 | 3.230 | 125,127,317 |
| 2025-01-09 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 45,383,948 |
| 2025-01-08 | 3.040 | 3.090 | 2.970 | 3.070 | 3.070 | 54,167,512 |
| 2025-01-07 | 3.030 | 3.080 | 2.970 | 3.080 | 3.080 | 63,679,427 |
| 2025-01-06 | 3.120 | 3.180 | 2.990 | 3.020 | 3.020 | 60,380,905 |
| 2025-01-03 | 3.400 | 3.410 | 3.120 | 3.150 | 3.150 | 76,786,985 |
| 2025-01-02 | 3.340 | 3.490 | 3.290 | 3.400 | 3.400 | 79,230,422 |
| 2024-12-31 | 3.640 | 3.690 | 3.350 | 3.380 | 3.380 | 109,438,567 |
| 2024-12-30 | 3.790 | 3.990 | 3.620 | 3.680 | 3.680 | 173,128,675 |
| 2024-12-27 | 4.170 | 4.240 | 4.020 | 4.020 | 4.020 | 201,811,044 |
| 2024-12-26 | 5.470 | 5.470 | 4.470 | 4.470 | 4.470 | 315,059,727 |
| 2024-12-25 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 5,387,414 |
| 2024-12-24 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,085,972 |
| 2024-12-23 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1,734,468 |
| 2024-12-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-12-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-12-18 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-12-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-12-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-12-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-12-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-12-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-12-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-12-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-12-06 | 3.760 | 3.770 | 3.670 | 3.740 | 3.740 | 22,329,717 |
| 2024-12-05 | 3.710 | 3.770 | 3.630 | 3.760 | 3.760 | 32,792,793 |
| 2024-12-04 | 3.890 | 3.920 | 3.710 | 3.740 | 3.740 | 41,143,962 |
| 2024-12-03 | 3.700 | 4.020 | 3.670 | 3.890 | 3.890 | 56,137,255 |
| 2024-12-02 | 3.690 | 3.780 | 3.620 | 3.700 | 3.700 | 41,674,126 |
| 2024-11-29 | 3.520 | 3.790 | 3.500 | 3.710 | 3.710 | 66,605,537 |
| 2024-11-28 | 3.520 | 3.620 | 3.470 | 3.520 | 3.520 | 37,310,533 |
| 2024-11-27 | 3.620 | 3.690 | 3.450 | 3.540 | 3.540 | 73,257,135 |
| 2024-11-26 | 3.300 | 3.620 | 3.290 | 3.620 | 3.620 | 35,408,467 |
| 2024-11-25 | 3.230 | 3.290 | 3.200 | 3.290 | 3.290 | 16,290,970 |
| 2024-11-22 | 3.260 | 3.370 | 3.230 | 3.240 | 3.240 | 27,035,018 |
| 2024-11-21 | 3.280 | 3.290 | 3.210 | 3.270 | 3.270 | 14,482,450 |
| 2024-11-20 | 3.230 | 3.310 | 3.190 | 3.290 | 3.290 | 17,124,471 |
| 2024-11-19 | 3.070 | 3.270 | 3.040 | 3.240 | 3.240 | 33,529,030 |
| 2024-11-18 | 3.110 | 3.160 | 3.040 | 3.050 | 3.050 | 19,751,341 |
| 2024-11-15 | 3.130 | 3.180 | 3.080 | 3.090 | 3.090 | 18,048,440 |
| 2024-11-14 | 3.280 | 3.280 | 3.130 | 3.160 | 3.160 | 24,274,660 |
| 2024-11-13 | 3.300 | 3.350 | 3.250 | 3.290 | 3.290 | 21,399,314 |
| 2024-11-12 | 3.400 | 3.500 | 3.270 | 3.310 | 3.310 | 41,030,370 |
| 2024-11-11 | 3.240 | 3.450 | 3.190 | 3.380 | 3.380 | 40,803,852 |
| 2024-11-08 | 3.310 | 3.330 | 3.170 | 3.220 | 3.220 | 34,562,530 |
| 2024-11-07 | 3.180 | 3.330 | 3.150 | 3.300 | 3.300 | 35,206,047 |
| 2024-11-06 | 3.230 | 3.240 | 3.170 | 3.220 | 3.220 | 23,241,730 |
| 2024-11-05 | 3.170 | 3.270 | 3.160 | 3.220 | 3.220 | 28,517,634 |
| 2024-11-04 | 3.210 | 3.250 | 3.070 | 3.170 | 3.170 | 40,620,659 |
| 2024-11-01 | 3.320 | 3.340 | 3.190 | 3.230 | 3.230 | 31,735,219 |
| 2024-10-31 | 3.360 | 3.460 | 3.320 | 3.340 | 3.340 | 33,652,018 |
| 2024-10-30 | 3.290 | 3.490 | 3.290 | 3.410 | 3.410 | 38,415,941 |
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.