Yunnan Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.730 | 4.840 | 4.690 | 4.800 | 4.800 | 3,540,500 |
| 2021-11-08 | 4.720 | 4.890 | 4.700 | 4.730 | 4.730 | 5,953,382 |
| 2021-11-05 | 4.590 | 4.680 | 4.580 | 4.650 | 4.650 | 2,832,302 |
| 2021-11-04 | 4.630 | 4.630 | 4.530 | 4.600 | 4.600 | 1,852,878 |
| 2021-11-03 | 4.600 | 4.620 | 4.570 | 4.610 | 4.610 | 1,469,400 |
| 2021-11-02 | 4.680 | 4.710 | 4.570 | 4.610 | 4.610 | 2,532,804 |
| 2021-11-01 | 4.660 | 4.690 | 4.610 | 4.680 | 4.680 | 1,409,700 |
| 2021-10-29 | 4.640 | 4.710 | 4.590 | 4.680 | 4.680 | 2,255,902 |
| 2021-10-28 | 4.660 | 4.670 | 4.630 | 4.640 | 4.640 | 1,453,264 |
| 2021-10-27 | 4.650 | 4.670 | 4.620 | 4.650 | 4.650 | 1,915,504 |
| 2021-10-26 | 4.740 | 4.760 | 4.640 | 4.680 | 4.680 | 4,079,318 |
| 2021-10-25 | 4.760 | 4.760 | 4.640 | 4.760 | 4.760 | 2,155,000 |
| 2021-10-22 | 4.740 | 4.790 | 4.730 | 4.760 | 4.760 | 1,833,110 |
| 2021-10-21 | 4.810 | 4.830 | 4.730 | 4.740 | 4.740 | 3,152,100 |
| 2021-10-20 | 4.890 | 4.890 | 4.810 | 4.830 | 4.830 | 2,743,000 |
| 2021-10-19 | 4.940 | 4.940 | 4.890 | 4.900 | 4.900 | 4,048,100 |
| 2021-10-18 | 4.960 | 4.980 | 4.920 | 4.960 | 4.960 | 2,664,018 |
| 2021-10-15 | 5.010 | 5.060 | 4.950 | 4.960 | 4.960 | 3,846,900 |
| 2021-10-14 | 4.900 | 5.090 | 4.850 | 5.070 | 5.070 | 6,798,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.