Yunnan Metropolitan Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.880 | 1.890 | 1.860 | 1.870 | 1.870 | 7,659,335 |
| 2024-07-26 | 1.860 | 1.890 | 1.860 | 1.880 | 1.880 | 9,461,144 |
| 2024-07-25 | 1.840 | 1.880 | 1.830 | 1.860 | 1.860 | 8,642,900 |
| 2024-07-24 | 1.900 | 1.910 | 1.850 | 1.850 | 1.850 | 19,490,900 |
| 2024-07-23 | 1.890 | 2.000 | 1.890 | 1.910 | 1.910 | 24,007,012 |
| 2024-07-22 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 7,938,310 |
| 2024-07-19 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 8,505,490 |
| 2024-07-18 | 1.930 | 1.940 | 1.890 | 1.930 | 1.930 | 14,943,225 |
| 2024-07-17 | 1.930 | 1.980 | 1.930 | 1.940 | 1.940 | 12,294,488 |
| 2024-07-16 | 1.940 | 1.970 | 1.930 | 1.940 | 1.940 | 10,627,360 |
| 2024-07-15 | 1.970 | 1.980 | 1.940 | 1.950 | 1.950 | 13,172,200 |
| 2024-07-12 | 1.960 | 2.060 | 1.960 | 2.000 | 2.000 | 25,488,835 |
| 2024-07-11 | 1.970 | 2.040 | 1.940 | 1.980 | 1.980 | 19,682,899 |
| 2024-07-10 | 1.910 | 1.960 | 1.890 | 1.950 | 1.950 | 11,442,950 |
| 2024-07-09 | 1.930 | 1.950 | 1.890 | 1.940 | 1.940 | 16,505,419 |
| 2024-07-08 | 1.930 | 2.020 | 1.870 | 1.980 | 1.980 | 15,135,035 |
| 2024-07-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-07-04 | 1.950 | 1.970 | 1.890 | 1.900 | 1.900 | 19,564,321 |
| 2024-07-03 | 1.960 | 2.010 | 1.940 | 1.970 | 1.970 | 17,593,190 |
| 2024-07-02 | 1.940 | 2.010 | 1.920 | 1.970 | 1.970 | 25,436,880 |
| 2024-07-01 | 1.870 | 2.040 | 1.860 | 1.950 | 1.950 | 28,434,750 |
| 2024-06-28 | 1.850 | 1.880 | 1.830 | 1.850 | 1.850 | 10,461,125 |
| 2024-06-27 | 1.860 | 1.890 | 1.850 | 1.850 | 1.850 | 13,740,371 |
| 2024-06-26 | 1.840 | 1.900 | 1.810 | 1.880 | 1.880 | 16,774,490 |
| 2024-06-25 | 1.830 | 1.900 | 1.820 | 1.860 | 1.860 | 15,644,220 |
| 2024-06-24 | 1.920 | 1.920 | 1.820 | 1.830 | 1.830 | 21,917,250 |
| 2024-06-21 | 1.950 | 1.950 | 1.920 | 1.930 | 1.930 | 9,477,348 |
| 2024-06-20 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 14,826,400 |
| 2024-06-19 | 1.960 | 1.970 | 1.940 | 1.960 | 1.960 | 11,373,900 |
| 2024-06-18 | 1.940 | 1.970 | 1.940 | 1.960 | 1.960 | 8,560,650 |
| 2024-06-17 | 1.960 | 1.970 | 1.940 | 1.950 | 1.950 | 8,493,313 |
| 2024-06-14 | 1.950 | 2.000 | 1.920 | 1.980 | 1.980 | 13,766,163 |
| 2024-06-13 | 2.010 | 2.020 | 1.940 | 1.950 | 1.950 | 15,803,245 |
| 2024-06-12 | 1.950 | 1.990 | 1.940 | 1.990 | 1.990 | 12,241,200 |
| 2024-06-11 | 1.970 | 1.970 | 1.930 | 1.960 | 1.960 | 12,303,488 |
| 2024-06-07 | 1.930 | 2.000 | 1.930 | 1.980 | 1.980 | 25,383,634 |
| 2024-06-06 | 2.010 | 2.010 | 1.900 | 1.910 | 1.910 | 29,611,781 |
| 2024-06-05 | 2.020 | 2.040 | 1.980 | 1.990 | 1.990 | 17,630,915 |
| 2024-06-04 | 2.010 | 2.060 | 1.970 | 2.030 | 2.030 | 24,508,186 |
| 2024-06-03 | 2.050 | 2.060 | 2.000 | 2.020 | 2.020 | 25,153,554 |
| 2024-05-31 | 2.040 | 2.090 | 2.040 | 2.060 | 2.060 | 23,782,545 |
| 2024-05-30 | 2.080 | 2.080 | 2.040 | 2.050 | 2.050 | 25,966,600 |
| 2024-05-29 | 2.090 | 2.150 | 2.080 | 2.100 | 2.100 | 33,302,500 |
| 2024-05-28 | 2.150 | 2.190 | 2.080 | 2.100 | 2.100 | 36,472,154 |
| 2024-05-27 | 2.190 | 2.200 | 2.100 | 2.150 | 2.150 | 39,310,570 |
| 2024-05-24 | 2.260 | 2.270 | 2.170 | 2.190 | 2.190 | 51,209,160 |
| 2024-05-23 | 2.300 | 2.350 | 2.240 | 2.290 | 2.290 | 73,809,173 |
| 2024-05-22 | 2.310 | 2.480 | 2.310 | 2.350 | 2.350 | 111,025,759 |
| 2024-05-21 | 2.320 | 2.390 | 2.260 | 2.300 | 2.300 | 76,807,008 |
| 2024-05-20 | 2.410 | 2.440 | 2.310 | 2.340 | 2.340 | 137,013,637 |
| 2024-05-17 | 2.440 | 2.660 | 2.350 | 2.530 | 2.530 | 221,416,875 |
| 2024-05-16 | 2.220 | 2.440 | 2.190 | 2.440 | 2.440 | 156,026,685 |
| 2024-05-15 | 2.020 | 2.220 | 2.000 | 2.220 | 2.220 | 59,887,317 |
| 2024-05-14 | 2.040 | 2.050 | 2.000 | 2.020 | 2.020 | 15,929,550 |
| 2024-05-13 | 2.060 | 2.070 | 2.020 | 2.030 | 2.030 | 19,634,000 |
| 2024-05-10 | 2.050 | 2.110 | 2.020 | 2.080 | 2.080 | 29,872,800 |
| 2024-05-09 | 2.040 | 2.090 | 2.030 | 2.050 | 2.050 | 18,156,843 |
| 2024-05-08 | 2.070 | 2.070 | 2.020 | 2.030 | 2.030 | 17,241,751 |
| 2024-05-07 | 2.080 | 2.100 | 2.030 | 2.070 | 2.070 | 21,724,607 |
| 2024-05-06 | 2.140 | 2.150 | 2.070 | 2.080 | 2.080 | 22,123,066 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-18 | 0.0920 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.