Yunnan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.910	6.160	5.870	6.070	6.070	28,124,000
2022-05-09	5.670	6.130	5.630	6.040	6.040	35,885,181
2022-05-06	5.800	5.950	5.670	5.700	5.700	32,187,981
2022-05-05	5.990	6.150	5.750	6.050	6.050	32,024,048
2022-04-29	5.880	6.170	5.850	6.120	6.120	37,675,002
2022-04-28	6.020	6.240	5.800	5.880	5.880	32,314,916
2022-04-27	5.780	6.150	5.650	6.120	6.120	35,072,518
2022-04-26	6.080	6.180	5.910	5.980	5.980	30,691,567
2022-04-25	6.320	6.500	5.940	5.960	5.960	38,980,700
2022-04-22	6.780	6.920	6.500	6.570	6.570	39,629,300
2022-04-21	7.670	7.750	7.090	7.090	7.090	51,769,438
2022-04-20	7.510	7.960	7.400	7.880	7.880	72,264,443
2022-04-19	7.520	7.860	7.350	7.600	7.600	53,791,341
2022-04-18	7.560	7.760	7.350	7.530	7.530	46,445,338
2022-04-15	7.990	8.380	7.460	7.550	7.550	79,691,060
2022-04-14	8.150	8.450	7.750	8.120	8.120	97,466,778
2022-04-13	9.400	9.560	8.600	8.600	8.600	137,457,028
2022-04-12	7.970	8.690	7.930	8.690	8.690	95,351,589
2022-04-11	7.900	8.510	7.690	7.900	7.900	88,895,282
2022-04-08	7.090	7.800	6.860	7.800	7.800	54,166,374
2022-04-07	7.300	7.380	7.050	7.090	7.090	37,154,032
2022-04-06	6.900	7.550	6.830	7.450	7.450	52,241,532
2022-04-01	6.580	7.080	6.540	7.030	7.030	47,365,802
2022-03-31	6.710	6.830	6.540	6.630	6.630	21,527,200
2022-03-30	6.700	6.850	6.510	6.790	6.790	23,650,702
2022-03-29	6.820	6.960	6.650	6.700	6.700	31,762,000
2022-03-28	6.430	7.080	6.370	6.810	6.810	38,323,700
2022-03-25	6.410	6.680	6.310	6.590	6.590	29,668,179
2022-03-24	6.560	6.670	6.350	6.400	6.400	19,143,000
2022-03-23	6.720	6.810	6.560	6.620	6.620	21,124,800
2022-03-22	6.760	6.900	6.660	6.700	6.700	30,604,600
2022-03-21	6.730	7.050	6.630	6.960	6.960	41,644,013
2022-03-18	6.530	6.890	6.450	6.820	6.820	41,710,367
2022-03-17	6.800	6.810	6.450	6.570	6.570	55,768,767
2022-03-16	6.200	6.600	6.200	6.600	6.600	48,148,700
2022-03-15	6.120	6.530	6.000	6.000	6.000	28,441,500
2022-03-14	6.220	6.400	6.120	6.130	6.130	22,506,600
2022-03-11	6.040	6.820	5.990	6.530	6.530	35,896,400
2022-03-10	6.440	6.560	6.200	6.310	6.310	26,513,900
2022-03-09	6.110	6.340	5.900	6.200	6.200	23,714,467
2022-03-08	6.300	6.540	6.110	6.110	6.110	22,875,600
2022-03-07	6.400	6.560	6.220	6.370	6.370	20,132,200
2022-03-04	6.540	6.630	6.430	6.570	6.570	22,403,900
2022-03-03	6.480	6.740	6.430	6.620	6.620	31,844,702
2022-03-02	6.460	6.640	6.370	6.440	6.440	19,567,200
2022-03-01	6.260	6.570	6.240	6.550	6.550	29,949,300
2022-02-28	6.260	6.290	6.120	6.250	6.250	15,205,200
2022-02-25	6.280	6.470	6.270	6.340	6.340	19,409,900
2022-02-24	6.610	6.730	6.140	6.250	6.250	38,364,200
2022-02-23	6.690	6.750	6.590	6.660	6.660	20,134,818
2022-02-22	6.820	6.950	6.550	6.640	6.640	28,558,515
2022-02-21	6.820	6.980	6.760	6.900	6.900	22,009,315
2022-02-18	6.870	7.100	6.840	6.890	6.890	24,060,434
2022-02-17	7.100	7.170	6.820	6.950	6.950	31,760,205
2022-02-16	6.970	7.310	6.950	7.210	7.210	36,804,134
2022-02-15	7.680	7.700	7.180	7.180	7.180	43,347,500
2022-02-14	7.650	8.360	7.460	7.980	7.980	76,685,820
2022-02-11	7.400	8.180	7.200	7.650	7.650	78,117,182
2022-02-10	7.190	7.610	7.020	7.600	7.600	65,710,445
2022-02-09	6.900	7.300	6.880	7.190	7.190	42,843,287

← NewerPage 19 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.