Yunnan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.770	7.350	6.610	7.060	7.060	51,256,633
2022-02-07	6.570	6.900	6.240	6.720	6.720	37,401,631
2022-01-28	6.450	7.060	6.280	6.810	6.810	45,571,993
2022-01-27	6.900	7.120	6.610	6.610	6.610	44,282,884
2022-01-26	7.990	8.200	7.340	7.340	7.340	69,200,189
2022-01-25	7.530	8.400	7.200	8.160	8.160	95,615,827
2022-01-24	7.670	8.530	7.060	7.780	7.780	97,434,636
2022-01-21	7.580	7.840	7.580	7.840	7.840	49,671,086
2022-01-20	6.920	7.500	6.810	7.130	7.130	50,908,400
2022-01-19	6.710	7.240	6.660	7.030	7.030	41,816,048
2022-01-18	7.700	7.890	6.970	6.970	6.970	61,258,220
2022-01-17	7.420	7.840	7.020	7.740	7.740	67,586,287
2022-01-14	7.340	7.690	7.200	7.410	7.410	61,340,668
2022-01-13	7.190	7.970	7.190	7.650	7.650	78,342,962
2022-01-12	7.170	7.880	6.790	7.350	7.350	69,847,373
2022-01-11	7.980	8.140	7.370	7.540	7.540	85,315,412
2022-01-10	7.050	7.760	6.720	7.760	7.760	40,620,757
2022-01-07	6.940	7.650	6.940	7.050	7.050	88,477,550
2022-01-06	7.500	8.000	7.270	7.710	7.710	113,925,628
2022-01-05	6.910	7.270	6.770	7.270	7.270	62,513,904
2022-01-04	5.950	6.610	5.920	6.610	6.610	27,017,894
2021-12-31	5.970	6.350	5.870	6.010	6.010	45,965,118
2021-12-30	5.510	6.060	5.450	6.060	6.060	42,410,837
2021-12-29	5.560	5.750	5.440	5.510	5.510	31,004,301
2021-12-28	5.100	5.990	5.090	5.560	5.560	49,679,837
2021-12-27	5.650	5.790	5.450	5.450	5.450	16,676,400
2021-12-24	5.700	6.050	5.510	6.050	6.050	53,529,074
2021-12-23	5.810	5.940	5.500	5.500	5.500	60,715,691
2021-12-22	5.920	5.920	5.920	5.920	5.920	9,208,972
2021-12-21	4.940	5.380	4.920	5.380	5.380	15,588,865
2021-12-20	4.910	4.960	4.880	4.890	4.890	4,832,800
2021-12-17	5.020	5.020	4.950	4.950	4.950	4,303,900
2021-12-16	4.980	5.090	4.950	4.990	4.990	10,551,613
2021-12-15	4.850	5.340	4.830	5.050	5.050	14,746,421
2021-12-14	4.800	4.860	4.790	4.850	4.850	2,703,496
2021-12-13	4.810	4.840	4.790	4.830	4.830	2,227,103
2021-12-10	4.820	4.860	4.760	4.840	4.840	2,457,365
2021-12-09	4.760	4.840	4.760	4.810	4.810	3,481,100
2021-12-08	4.770	4.770	4.700	4.750	4.750	1,308,502
2021-12-07	4.730	4.770	4.700	4.740	4.740	1,826,100
2021-12-06	4.790	4.790	4.710	4.720	4.720	2,531,802
2021-12-03	4.770	4.820	4.730	4.790	4.790	2,153,325
2021-12-02	4.810	4.840	4.760	4.760	4.760	1,533,300
2021-12-01	4.730	4.820	4.710	4.810	4.810	1,730,511
2021-11-30	4.720	4.780	4.720	4.740	4.740	2,083,628
2021-11-29	4.720	4.760	4.660	4.720	4.720	3,862,200
2021-11-26	4.950	4.990	4.890	4.900	4.900	3,102,214
2021-11-25	4.980	5.020	4.930	5.000	5.000	3,086,886
2021-11-24	5.000	5.000	4.900	4.960	4.960	3,159,400
2021-11-23	5.010	5.050	4.960	5.010	5.010	3,978,763
2021-11-22	4.960	5.050	4.940	4.990	4.990	3,302,534
2021-11-19	4.930	4.990	4.930	4.980	4.980	1,858,406
2021-11-18	4.990	5.010	4.920	4.930	4.930	2,327,661
2021-11-17	4.960	5.060	4.960	4.980	4.980	2,662,372
2021-11-16	5.040	5.080	4.960	4.960	4.960	3,154,702
2021-11-15	4.780	5.070	4.760	5.020	5.020	9,211,800
2021-11-12	4.810	4.810	4.760	4.800	4.800	1,730,908
2021-11-11	4.780	4.820	4.760	4.790	4.790	1,385,200
2021-11-10	4.810	4.830	4.720	4.800	4.800	2,200,351
2021-11-09	4.730	4.840	4.690	4.800	4.800	3,540,500

← NewerPage 20 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.