Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.640 | 3.640 | 3.340 | 3.350 | 3.350 | 53,437,290 |
| 2024-10-28 | 3.570 | 3.730 | 3.470 | 3.710 | 3.710 | 46,587,178 |
| 2024-10-25 | 3.350 | 3.590 | 3.330 | 3.440 | 3.440 | 40,926,354 |
| 2024-10-24 | 3.280 | 3.410 | 3.260 | 3.310 | 3.310 | 28,599,998 |
| 2024-10-23 | 3.150 | 3.450 | 3.130 | 3.340 | 3.340 | 70,958,101 |
| 2024-10-22 | 3.090 | 3.250 | 3.060 | 3.140 | 3.140 | 21,594,902 |
| 2024-10-21 | 3.100 | 3.170 | 3.050 | 3.110 | 3.110 | 27,378,910 |
| 2024-10-18 | 3.080 | 3.200 | 2.990 | 3.150 | 3.150 | 39,853,535 |
| 2024-10-17 | 2.920 | 3.190 | 2.910 | 3.060 | 3.060 | 48,831,027 |
| 2024-10-16 | 2.750 | 2.920 | 2.750 | 2.910 | 2.910 | 29,491,378 |
| 2024-10-15 | 2.770 | 2.910 | 2.760 | 2.790 | 2.790 | 36,001,530 |
| 2024-10-14 | 2.740 | 2.790 | 2.720 | 2.790 | 2.790 | 16,197,897 |
| 2024-10-11 | 2.740 | 2.750 | 2.660 | 2.730 | 2.730 | 21,886,202 |
| 2024-10-10 | 2.680 | 2.820 | 2.670 | 2.750 | 2.750 | 21,035,958 |
| 2024-10-09 | 2.900 | 2.900 | 2.680 | 2.680 | 2.680 | 30,660,847 |
| 2024-10-08 | 3.110 | 3.110 | 2.790 | 2.950 | 2.950 | 45,822,280 |
| 2024-09-30 | 2.680 | 2.840 | 2.620 | 2.830 | 2.830 | 42,911,114 |
| 2024-09-27 | 2.530 | 2.600 | 2.520 | 2.580 | 2.580 | 16,357,552 |
| 2024-09-26 | 2.430 | 2.500 | 2.420 | 2.500 | 2.500 | 10,488,900 |
| 2024-09-25 | 2.430 | 2.510 | 2.400 | 2.430 | 2.430 | 13,552,660 |
| 2024-09-24 | 2.330 | 2.390 | 2.330 | 2.390 | 2.390 | 12,457,280 |
| 2024-09-23 | 2.300 | 2.330 | 2.290 | 2.330 | 2.330 | 5,158,800 |
| 2024-09-20 | 2.340 | 2.340 | 2.290 | 2.310 | 2.310 | 6,159,540 |
| 2024-09-19 | 2.270 | 2.360 | 2.260 | 2.330 | 2.330 | 12,069,359 |
| 2024-09-18 | 2.290 | 2.300 | 2.230 | 2.260 | 2.260 | 7,393,400 |
| 2024-09-13 | 2.320 | 2.340 | 2.280 | 2.290 | 2.290 | 5,497,150 |
| 2024-09-12 | 2.320 | 2.340 | 2.310 | 2.320 | 2.320 | 4,341,320 |
| 2024-09-11 | 2.370 | 2.380 | 2.300 | 2.320 | 2.320 | 6,882,110 |
| 2024-09-10 | 2.300 | 2.390 | 2.280 | 2.380 | 2.380 | 12,475,729 |
| 2024-09-09 | 2.290 | 2.300 | 2.250 | 2.290 | 2.290 | 6,556,662 |
| 2024-09-06 | 2.310 | 2.320 | 2.290 | 2.300 | 2.300 | 5,557,600 |
| 2024-09-05 | 2.300 | 2.330 | 2.290 | 2.300 | 2.300 | 5,848,640 |
| 2024-09-04 | 2.350 | 2.350 | 2.300 | 2.300 | 2.300 | 8,811,660 |
| 2024-09-03 | 2.370 | 2.400 | 2.340 | 2.360 | 2.360 | 5,294,170 |
| 2024-09-02 | 2.390 | 2.430 | 2.370 | 2.370 | 2.370 | 6,934,600 |
| 2024-08-30 | 2.380 | 2.450 | 2.380 | 2.410 | 2.410 | 8,538,000 |
| 2024-08-29 | 2.370 | 2.410 | 2.350 | 2.400 | 2.400 | 6,153,770 |
| 2024-08-28 | 2.320 | 2.410 | 2.320 | 2.380 | 2.380 | 8,383,300 |
| 2024-08-27 | 2.400 | 2.400 | 2.330 | 2.340 | 2.340 | 9,892,920 |
| 2024-08-26 | 2.400 | 2.420 | 2.380 | 2.400 | 2.400 | 6,144,400 |
| 2024-08-23 | 2.420 | 2.450 | 2.390 | 2.410 | 2.410 | 7,742,840 |
| 2024-08-22 | 2.470 | 2.500 | 2.420 | 2.430 | 2.430 | 8,602,162 |
| 2024-08-21 | 2.490 | 2.540 | 2.460 | 2.470 | 2.470 | 8,582,700 |
| 2024-08-20 | 2.580 | 2.600 | 2.500 | 2.520 | 2.520 | 10,635,368 |
| 2024-08-19 | 2.600 | 2.610 | 2.560 | 2.570 | 2.570 | 8,924,000 |
| 2024-08-16 | 2.660 | 2.720 | 2.580 | 2.600 | 2.600 | 16,509,210 |
| 2024-08-15 | 2.600 | 2.670 | 2.600 | 2.660 | 2.660 | 13,291,002 |
| 2024-08-14 | 2.600 | 2.640 | 2.580 | 2.620 | 2.620 | 10,726,376 |
| 2024-08-13 | 2.580 | 2.600 | 2.510 | 2.600 | 2.600 | 14,793,424 |
| 2024-08-12 | 2.420 | 2.640 | 2.400 | 2.570 | 2.570 | 35,806,376 |
| 2024-08-09 | 2.420 | 2.480 | 2.410 | 2.430 | 2.430 | 19,157,552 |
| 2024-08-08 | 2.460 | 2.540 | 2.400 | 2.420 | 2.420 | 30,264,598 |
| 2024-08-07 | 2.490 | 2.730 | 2.470 | 2.480 | 2.480 | 51,708,577 |
| 2024-08-06 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 5,123,200 |
| 2024-08-05 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 3,078,700 |
| 2024-08-02 | 3.110 | 3.130 | 3.070 | 3.080 | 3.080 | 6,819,460 |
| 2024-08-01 | 3.120 | 3.170 | 3.110 | 3.120 | 3.120 | 7,814,330 |
| 2024-07-31 | 3.140 | 3.150 | 3.060 | 3.120 | 3.120 | 11,437,950 |
| 2024-07-30 | 3.140 | 3.180 | 3.120 | 3.150 | 3.150 | 6,706,580 |
| 2024-07-29 | 3.120 | 3.140 | 3.090 | 3.130 | 3.130 | 6,504,710 |
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.