Yunnan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.670	6.780	6.500	6.780	6.780	11,912,205
2022-08-03	6.640	6.760	6.520	6.570	6.570	11,771,400
2022-08-02	6.960	7.000	6.560	6.630	6.630	19,620,226
2022-08-01	7.100	7.120	6.960	7.060	7.060	11,905,902
2022-07-29	7.180	7.180	7.030	7.080	7.080	15,536,003
2022-07-28	7.300	7.350	7.200	7.210	7.210	16,860,000
2022-07-27	7.380	7.470	7.280	7.300	7.300	20,460,742
2022-07-26	7.350	7.620	7.350	7.520	7.520	32,289,903
2022-07-25	7.410	7.440	7.130	7.160	7.160	18,644,601
2022-07-22	7.420	7.590	7.310	7.390	7.390	16,972,701
2022-07-21	7.530	7.640	7.430	7.430	7.430	21,176,101
2022-07-20	7.350	7.780	7.330	7.620	7.620	31,348,086
2022-07-19	7.650	7.800	7.430	7.440	7.440	30,839,840
2022-07-18	7.250	7.440	7.130	7.420	7.420	23,680,363
2022-07-15	7.180	7.640	7.070	7.400	7.400	40,141,063
2022-07-14	7.110	7.200	7.010	7.190	7.190	14,773,174
2022-07-13	6.920	7.140	6.920	7.110	7.110	16,114,100
2022-07-12	7.120	7.140	6.940	6.970	6.970	15,088,300
2022-07-11	6.910	7.240	6.830	7.120	7.120	21,883,502
2022-07-08	7.360	7.430	7.150	7.180	7.180	26,090,005
2022-07-07	7.100	7.190	7.060	7.100	7.100	18,363,011
2022-07-06	7.300	7.350	7.060	7.130	7.130	28,478,558
2022-07-05	7.520	7.600	7.340	7.460	7.460	31,763,059
2022-07-04	7.460	7.770	7.410	7.550	7.550	41,167,508
2022-07-01	8.390	8.400	7.810	7.810	7.810	65,689,789
2022-06-30	8.240	8.680	8.120	8.680	8.680	87,661,764
2022-06-29	8.250	8.500	7.810	7.890	7.890	67,187,824
2022-06-28	7.700	8.190	7.680	8.190	8.190	71,207,776
2022-06-27	7.710	8.040	7.560	7.640	7.640	77,505,105
2022-06-24	6.730	7.450	6.730	7.450	7.450	57,754,460
2022-06-23	6.680	6.790	6.590	6.770	6.770	17,763,989
2022-06-22	6.950	7.020	6.710	6.710	6.710	24,724,369
2022-06-21	7.070	7.160	6.940	7.020	7.020	25,914,280
2022-06-20	6.990	7.160	6.900	7.100	7.100	27,177,829
2022-06-17	7.130	7.130	6.890	7.010	7.010	28,889,469
2022-06-16	6.880	7.230	6.840	7.190	7.190	35,748,122
2022-06-15	6.770	7.030	6.720	6.870	6.870	28,426,400
2022-06-14	6.670	6.810	6.590	6.790	6.790	18,082,589
2022-06-13	6.730	6.910	6.590	6.760	6.760	21,274,389
2022-06-10	6.700	6.950	6.680	6.780	6.780	18,101,202
2022-06-09	6.980	6.980	6.660	6.710	6.710	19,458,200
2022-06-08	6.940	7.010	6.760	7.000	7.000	21,867,400
2022-06-07	7.090	7.190	6.830	6.970	6.970	23,322,700
2022-06-06	7.060	7.160	6.930	7.090	7.090	22,047,200
2022-06-02	7.090	7.120	6.920	7.050	7.050	19,843,920
2022-06-01	7.130	7.310	7.000	7.130	7.130	30,351,110
2022-05-31	7.200	7.270	6.920	7.140	7.140	42,065,100
2022-05-30	7.400	7.550	7.180	7.360	7.360	46,636,760
2022-05-27	7.130	7.350	7.030	7.310	7.310	41,441,348
2022-05-26	7.000	7.180	6.890	7.130	7.130	32,880,593
2022-05-25	6.740	7.090	6.690	7.020	7.020	36,373,078
2022-05-24	7.020	7.190	6.740	6.740	6.740	35,499,839
2022-05-23	6.830	7.060	6.740	7.040	7.040	37,274,291
2022-05-20	6.850	7.070	6.780	6.870	6.870	33,435,002
2022-05-19	6.600	6.940	6.600	6.810	6.810	34,034,380
2022-05-18	6.750	7.050	6.750	6.790	6.790	38,065,100
2022-05-17	6.610	6.910	6.480	6.840	6.840	40,087,477
2022-05-16	6.700	6.980	6.530	6.710	6.710	48,265,280
2022-05-13	6.500	6.680	6.390	6.620	6.620	39,593,400
2022-05-12	6.260	6.590	6.180	6.580	6.580	39,396,800

← NewerPage 18 of 21 · 1,213 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.