Yunnan Yuntianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 20.470 | 21.440 | 20.330 | 21.400 | 21.400 | 58,510,408 |
| 2024-04-30 | 20.700 | 21.000 | 20.200 | 20.250 | 20.250 | 35,049,690 |
| 2024-04-29 | 20.490 | 20.830 | 20.330 | 20.770 | 20.770 | 40,862,229 |
| 2024-04-26 | 20.120 | 20.600 | 20.060 | 20.490 | 20.490 | 37,709,733 |
| 2024-04-25 | 20.120 | 20.600 | 19.960 | 20.300 | 20.300 | 30,077,360 |
| 2024-04-24 | 19.950 | 20.270 | 19.780 | 20.260 | 20.260 | 28,554,469 |
| 2024-04-23 | 20.390 | 20.560 | 20.000 | 20.060 | 20.060 | 42,667,971 |
| 2024-04-22 | 21.520 | 21.650 | 20.660 | 20.670 | 20.670 | 56,007,546 |
| 2024-04-19 | 20.700 | 21.870 | 20.700 | 21.520 | 21.520 | 73,605,913 |
| 2024-04-18 | 20.860 | 21.330 | 20.670 | 20.820 | 20.820 | 35,805,521 |
| 2024-04-17 | 20.580 | 21.100 | 20.300 | 21.050 | 21.050 | 45,828,402 |
| 2024-04-16 | 20.910 | 21.500 | 20.380 | 20.540 | 20.540 | 60,985,137 |
| 2024-04-15 | 20.190 | 21.000 | 19.970 | 20.950 | 20.950 | 74,504,874 |
| 2024-04-12 | 19.500 | 19.560 | 19.130 | 19.350 | 19.350 | 15,634,195 |
| 2024-04-11 | 19.200 | 19.630 | 18.940 | 19.400 | 19.400 | 20,789,596 |
| 2024-04-10 | 19.310 | 19.680 | 19.210 | 19.360 | 19.360 | 20,389,866 |
| 2024-04-09 | 19.300 | 19.480 | 19.170 | 19.290 | 19.290 | 22,066,730 |
| 2024-04-08 | 19.760 | 20.200 | 19.300 | 19.390 | 19.390 | 38,964,514 |
| 2024-04-03 | 19.440 | 19.930 | 19.410 | 19.800 | 19.800 | 34,385,389 |
| 2024-04-02 | 19.290 | 19.590 | 19.210 | 19.460 | 19.460 | 24,659,366 |
| 2024-04-01 | 18.850 | 19.400 | 18.250 | 19.310 | 19.310 | 29,835,485 |
| 2024-03-29 | 18.530 | 18.980 | 18.500 | 18.980 | 18.980 | 9,123,321 |
| 2024-03-28 | 18.520 | 18.790 | 18.410 | 18.530 | 18.530 | 16,623,784 |
| 2024-03-27 | 18.920 | 19.100 | 18.490 | 18.490 | 18.490 | 23,328,414 |
| 2024-03-26 | 19.040 | 19.240 | 18.850 | 19.030 | 19.030 | 28,976,541 |
| 2024-03-25 | 18.600 | 19.090 | 18.400 | 18.690 | 18.690 | 26,391,803 |
| 2024-03-22 | 19.190 | 19.200 | 18.450 | 18.500 | 18.500 | 31,735,007 |
| 2024-03-21 | 19.210 | 19.320 | 19.010 | 19.120 | 19.120 | 16,384,676 |
| 2024-03-20 | 19.290 | 19.400 | 19.020 | 19.200 | 19.200 | 18,825,795 |
| 2024-03-19 | 19.500 | 19.690 | 19.390 | 19.400 | 19.400 | 17,836,804 |
| 2024-03-18 | 19.580 | 19.600 | 19.100 | 19.490 | 19.490 | 24,425,265 |
| 2024-03-15 | 19.200 | 19.620 | 18.960 | 19.620 | 19.620 | 24,109,007 |
| 2024-03-14 | 19.120 | 19.400 | 19.010 | 19.190 | 19.190 | 17,785,473 |
| 2024-03-13 | 19.330 | 19.350 | 18.800 | 19.210 | 19.210 | 25,146,154 |
| 2024-03-12 | 19.570 | 19.720 | 19.130 | 19.210 | 19.210 | 30,402,568 |
| 2024-03-11 | 19.510 | 19.710 | 19.220 | 19.580 | 19.580 | 22,726,037 |
| 2024-03-08 | 19.590 | 19.890 | 19.260 | 19.570 | 19.570 | 27,923,320 |
| 2024-03-07 | 19.220 | 19.940 | 19.220 | 19.490 | 19.490 | 41,056,395 |
| 2024-03-06 | 19.080 | 19.500 | 18.830 | 19.300 | 19.300 | 37,250,187 |
| 2024-03-05 | 18.980 | 19.190 | 18.820 | 19.060 | 19.060 | 28,828,238 |
| 2024-03-04 | 18.500 | 19.120 | 18.500 | 19.080 | 19.080 | 45,882,230 |
| 2024-03-01 | 18.150 | 18.880 | 18.150 | 18.680 | 18.680 | 44,080,694 |
| 2024-02-29 | 17.900 | 18.240 | 17.880 | 18.240 | 18.240 | 32,709,287 |
| 2024-02-28 | 18.050 | 18.480 | 17.910 | 17.910 | 17.910 | 40,671,951 |
| 2024-02-27 | 18.000 | 18.050 | 17.780 | 18.030 | 18.030 | 32,333,332 |
| 2024-02-26 | 18.000 | 18.260 | 17.860 | 18.060 | 18.060 | 27,992,788 |
| 2024-02-23 | 18.070 | 18.350 | 17.950 | 18.140 | 18.140 | 30,014,033 |
| 2024-02-22 | 17.810 | 18.100 | 17.740 | 18.060 | 18.060 | 30,298,459 |
| 2024-02-21 | 17.830 | 18.280 | 17.750 | 17.910 | 17.910 | 49,927,988 |
| 2024-02-20 | 17.300 | 18.180 | 17.150 | 18.070 | 18.070 | 58,003,973 |
| 2024-02-19 | 17.000 | 17.250 | 16.780 | 17.220 | 17.220 | 35,947,257 |
| 2024-02-08 | 17.310 | 17.950 | 16.910 | 16.950 | 16.950 | 48,692,893 |
| 2024-02-07 | 16.450 | 17.400 | 16.420 | 17.290 | 17.290 | 49,723,426 |
| 2024-02-06 | 15.260 | 16.590 | 15.260 | 16.500 | 16.500 | 36,637,287 |
| 2024-02-05 | 15.380 | 15.880 | 14.690 | 15.590 | 15.590 | 38,369,059 |
| 2024-02-02 | 15.780 | 15.880 | 15.000 | 15.460 | 15.460 | 23,400,558 |
| 2024-02-01 | 15.710 | 16.020 | 15.650 | 15.790 | 15.790 | 18,353,794 |
| 2024-01-31 | 15.920 | 16.110 | 15.620 | 15.760 | 15.760 | 27,277,606 |
| 2024-01-30 | 15.580 | 16.350 | 15.440 | 15.910 | 15.910 | 36,179,418 |
| 2024-01-29 | 15.550 | 15.790 | 15.500 | 15.590 | 15.590 | 17,241,160 |
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.