Yunnan Yuntianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 18.930 | 18.980 | 18.540 | 18.830 | 18.830 | 12,356,054 |
| 2024-07-29 | 19.300 | 19.320 | 18.810 | 18.840 | 18.840 | 14,367,348 |
| 2024-07-26 | 18.800 | 19.500 | 18.790 | 19.250 | 19.250 | 18,576,762 |
| 2024-07-25 | 18.780 | 18.980 | 18.580 | 18.850 | 18.850 | 18,334,798 |
| 2024-07-24 | 19.250 | 19.280 | 18.360 | 18.910 | 18.910 | 40,441,865 |
| 2024-07-23 | 20.460 | 20.480 | 19.300 | 19.300 | 19.300 | 35,341,894 |
| 2024-07-22 | 20.490 | 20.510 | 20.150 | 20.360 | 20.360 | 19,896,497 |
| 2024-07-19 | 20.870 | 20.870 | 20.380 | 20.430 | 20.430 | 23,062,754 |
| 2024-07-18 | 20.770 | 21.040 | 20.690 | 20.950 | 20.950 | 15,767,116 |
| 2024-07-17 | 21.190 | 21.340 | 20.880 | 20.940 | 20.940 | 15,653,581 |
| 2024-07-16 | 21.080 | 21.220 | 20.800 | 21.200 | 21.200 | 21,174,200 |
| 2024-07-15 | 20.710 | 21.120 | 20.630 | 21.020 | 21.020 | 18,534,816 |
| 2024-07-12 | 20.800 | 21.050 | 20.670 | 20.780 | 20.780 | 16,093,845 |
| 2024-07-11 | 20.680 | 21.160 | 20.510 | 20.950 | 20.950 | 28,638,595 |
| 2024-07-10 | 20.400 | 21.010 | 20.290 | 20.480 | 20.480 | 52,010,817 |
| 2024-07-09 | 19.200 | 19.930 | 19.200 | 19.820 | 19.820 | 22,573,632 |
| 2024-07-08 | 20.150 | 20.250 | 19.230 | 19.280 | 19.280 | 24,225,198 |
| 2024-07-05 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | 0 |
| 2024-07-04 | 19.880 | 20.140 | 19.590 | 19.650 | 19.650 | 18,224,424 |
| 2024-07-03 | 19.940 | 20.030 | 19.770 | 19.810 | 19.810 | 12,012,923 |
| 2024-07-02 | 20.340 | 20.510 | 19.780 | 19.940 | 19.940 | 24,069,023 |
| 2024-07-01 | 19.430 | 20.600 | 19.360 | 20.430 | 20.430 | 40,049,707 |
| 2024-06-28 | 19.350 | 19.670 | 19.280 | 19.420 | 19.420 | 22,422,028 |
| 2024-06-27 | 19.850 | 19.850 | 19.300 | 19.350 | 19.350 | 22,568,054 |
| 2024-06-26 | 19.800 | 20.020 | 19.430 | 19.990 | 19.990 | 20,866,806 |
| 2024-06-25 | 19.700 | 20.190 | 19.510 | 19.900 | 19.900 | 18,645,551 |
| 2024-06-24 | 19.930 | 20.020 | 19.450 | 19.740 | 19.740 | 22,867,654 |
| 2024-06-21 | 19.800 | 20.350 | 19.800 | 19.820 | 19.820 | 20,072,720 |
| 2024-06-20 | 20.350 | 20.470 | 19.890 | 19.920 | 19.920 | 17,687,265 |
| 2024-06-19 | 20.510 | 20.720 | 20.280 | 20.280 | 20.280 | 13,163,200 |
| 2024-06-18 | 20.080 | 20.540 | 19.800 | 20.510 | 20.510 | 22,313,899 |
| 2024-06-17 | 20.060 | 20.230 | 19.850 | 20.030 | 20.030 | 18,513,326 |
| 2024-06-14 | 19.850 | 20.150 | 19.850 | 20.000 | 20.000 | 17,563,994 |
| 2024-06-13 | 20.580 | 20.690 | 19.810 | 20.000 | 20.000 | 36,910,321 |
| 2024-06-12 | 20.260 | 20.780 | 20.260 | 20.670 | 20.670 | 18,017,930 |
| 2024-06-11 | 21.000 | 21.100 | 20.180 | 20.490 | 20.490 | 36,193,396 |
| 2024-06-07 | 21.460 | 21.640 | 21.040 | 21.240 | 21.240 | 25,893,189 |
| 2024-06-06 | 20.890 | 21.720 | 20.880 | 21.450 | 21.450 | 41,884,495 |
| 2024-06-05 | 20.830 | 21.210 | 20.650 | 20.860 | 20.860 | 27,359,091 |
| 2024-06-04 | 20.490 | 21.000 | 20.400 | 20.850 | 20.850 | 33,343,671 |
| 2024-06-03 | 20.680 | 20.750 | 20.310 | 20.490 | 20.490 | 34,313,200 |
| 2024-05-31 | 21.210 | 21.240 | 20.520 | 20.730 | 20.730 | 37,609,845 |
| 2024-05-30 | 21.050 | 22.000 | 21.050 | 21.200 | 21.200 | 68,404,920 |
| 2024-05-29 | 20.510 | 21.070 | 20.330 | 20.980 | 20.980 | 34,361,361 |
| 2024-05-28 | 20.570 | 20.740 | 20.380 | 20.510 | 20.510 | 27,765,080 |
| 2024-05-27 | 20.230 | 20.750 | 20.230 | 20.480 | 20.480 | 24,456,898 |
| 2024-05-24 | 20.260 | 20.570 | 20.180 | 20.230 | 20.230 | 18,227,001 |
| 2024-05-23 | 20.240 | 20.310 | 20.060 | 20.270 | 20.270 | 26,876,160 |
| 2024-05-22 | 20.590 | 20.740 | 20.350 | 20.430 | 20.430 | 28,071,457 |
| 2024-05-21 | 22.000 | 22.000 | 21.300 | 21.500 | 21.500 | 33,726,115 |
| 2024-05-20 | 21.750 | 22.100 | 21.590 | 21.980 | 21.980 | 49,489,478 |
| 2024-05-17 | 21.460 | 21.710 | 20.900 | 21.370 | 21.370 | 37,079,194 |
| 2024-05-16 | 21.300 | 22.020 | 21.300 | 21.560 | 21.560 | 43,117,225 |
| 2024-05-15 | 21.260 | 21.590 | 21.150 | 21.280 | 21.280 | 22,617,345 |
| 2024-05-14 | 21.750 | 21.840 | 21.350 | 21.380 | 21.380 | 26,353,035 |
| 2024-05-13 | 21.250 | 22.030 | 21.100 | 21.750 | 21.750 | 40,927,338 |
| 2024-05-10 | 21.520 | 21.790 | 21.250 | 21.500 | 21.500 | 25,016,408 |
| 2024-05-09 | 21.010 | 21.650 | 21.000 | 21.520 | 21.520 | 35,940,248 |
| 2024-05-08 | 21.500 | 21.890 | 21.100 | 21.160 | 21.160 | 41,535,579 |
| 2024-05-07 | 21.400 | 21.790 | 21.250 | 21.560 | 21.560 | 62,775,977 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.