Yunnan Tourism Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.280	6.780	6.230	6.570	6.570	29,573,130
2022-11-02	6.180	6.430	6.120	6.310	6.310	24,901,949
2022-11-01	5.740	6.160	5.720	6.150	6.150	19,416,696
2022-10-31	5.760	5.850	5.650	5.700	5.700	8,832,342
2022-10-28	5.900	6.090	5.820	5.880	5.880	10,878,700
2022-10-27	5.860	6.060	5.850	5.980	5.980	11,629,949
2022-10-26	5.770	5.980	5.750	5.880	5.880	9,109,949
2022-10-25	5.700	5.830	5.630	5.760	5.760	6,803,402
2022-10-24	5.930	5.930	5.620	5.650	5.650	9,964,061
2022-10-21	5.940	6.040	5.910	5.940	5.940	7,671,563
2022-10-20	5.750	6.120	5.690	6.030	6.030	16,310,826
2022-10-19	5.780	5.990	5.780	5.800	5.800	7,234,027
2022-10-18	5.880	6.100	5.830	5.890	5.890	12,280,867
2022-10-17	5.750	5.830	5.680	5.820	5.820	7,123,245
2022-10-14	5.640	5.770	5.630	5.760	5.760	8,650,579
2022-10-13	5.590	5.720	5.530	5.640	5.640	8,681,200
2022-10-12	5.560	5.640	5.440	5.610	5.610	10,582,308
2022-10-11	5.700	5.700	5.500	5.560	5.560	8,361,674
2022-10-10	5.940	5.970	5.650	5.650	5.650	14,070,038
2022-09-30	6.200	6.350	6.030	6.050	6.050	13,474,700
2022-09-29	6.650	6.660	6.260	6.300	6.300	18,223,000
2022-09-28	6.930	6.940	6.590	6.600	6.600	20,576,500
2022-09-27	6.550	7.030	6.360	6.960	6.960	33,528,944
2022-09-26	6.500	6.800	6.440	6.640	6.640	21,061,220
2022-09-23	6.850	6.850	6.500	6.550	6.550	21,400,000
2022-09-22	7.040	7.140	6.810	6.870	6.870	22,501,000
2022-09-21	7.150	7.190	6.910	7.100	7.100	24,427,861
2022-09-20	7.010	7.280	6.940	7.220	7.220	34,772,252
2022-09-19	6.820	7.230	6.790	7.000	7.000	25,672,386
2022-09-16	7.160	7.290	6.860	6.880	6.880	25,938,502
2022-09-15	7.200	7.240	7.030	7.170	7.170	17,434,100
2022-09-14	7.010	7.220	6.980	7.150	7.150	13,222,600
2022-09-13	7.130	7.190	7.060	7.150	7.150	13,403,700
2022-09-09	7.030	7.140	6.920	7.120	7.120	16,481,793
2022-09-08	7.000	7.250	7.000	7.180	7.180	29,657,076
2022-09-07	6.940	7.050	6.880	6.990	6.990	12,258,000
2022-09-06	6.810	7.020	6.810	6.960	6.960	14,649,189
2022-09-05	6.870	6.900	6.740	6.840	6.840	11,071,099
2022-09-02	6.800	6.960	6.630	6.940	6.940	16,600,301
2022-09-01	7.080	7.180	6.770	6.830	6.830	25,692,900
2022-08-31	6.910	7.200	6.880	7.120	7.120	33,493,200
2022-08-30	6.870	7.030	6.850	6.940	6.940	14,497,920
2022-08-29	6.650	6.950	6.620	6.900	6.900	13,565,880
2022-08-26	6.750	6.920	6.720	6.800	6.800	15,578,422
2022-08-25	6.620	6.780	6.570	6.690	6.690	9,911,300
2022-08-24	6.790	6.890	6.620	6.660	6.660	12,268,874
2022-08-23	6.750	6.900	6.700	6.830	6.830	13,939,900
2022-08-22	6.550	6.800	6.540	6.780	6.780	12,666,200
2022-08-19	6.650	6.700	6.620	6.620	6.620	6,545,702
2022-08-18	6.780	6.780	6.660	6.670	6.670	7,876,811
2022-08-17	6.680	6.820	6.650	6.800	6.800	11,056,902
2022-08-16	6.670	6.740	6.650	6.700	6.700	6,821,802
2022-08-15	6.750	6.750	6.650	6.700	6.700	9,215,300
2022-08-12	6.720	6.830	6.670	6.790	6.790	10,964,604
2022-08-11	6.610	6.780	6.580	6.720	6.720	11,620,600
2022-08-10	6.660	6.680	6.550	6.600	6.600	7,895,700
2022-08-09	6.680	6.710	6.620	6.660	6.660	6,972,200
2022-08-08	6.580	6.680	6.480	6.660	6.660	9,723,738
2022-08-05	6.720	6.800	6.670	6.780	6.780	7,687,600
2022-08-04	6.670	6.780	6.500	6.780	6.780	11,912,205

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-19	0.0160 CNY
2020-07-06	0.0300 CNY
2019-05-29	0.0670 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.