Yunnan Metropolitan Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.520	2.670	2.500	2.640	2.640	93,281,177
2024-01-24	2.440	2.650	2.430	2.570	2.570	91,955,819
2024-01-23	2.370	2.430	2.340	2.410	2.410	36,218,740
2024-01-22	2.480	2.490	2.320	2.370	2.370	47,812,352
2024-01-19	2.530	2.550	2.480	2.480	2.480	39,877,605
2024-01-18	2.530	2.570	2.460	2.550	2.550	72,612,311
2024-01-17	2.700	2.730	2.580	2.590	2.590	74,737,181
2024-01-16	2.880	2.920	2.680	2.730	2.730	104,122,548
2024-01-15	2.810	2.890	2.740	2.840	2.840	79,248,100
2024-01-12	2.960	3.030	2.860	2.900	2.900	124,231,959
2024-01-11	2.920	3.040	2.860	2.980	2.980	137,984,459
2024-01-10	2.940	3.150	2.860	3.000	3.000	196,927,089
2024-01-09	3.110	3.200	2.900	2.950	2.950	263,123,539
2024-01-08	3.220	3.220	3.070	3.220	3.220	302,438,251
2024-01-05	2.690	2.930	2.680	2.930	2.930	98,907,120
2024-01-04	2.770	2.810	2.650	2.660	2.660	59,578,980
2024-01-03	2.750	2.950	2.720	2.810	2.810	91,713,204
2024-01-02	2.590	2.790	2.560	2.700	2.700	58,079,250
2023-12-29	2.600	2.630	2.570	2.580	2.580	27,700,239
2023-12-28	2.580	2.630	2.550	2.620	2.620	22,569,730
2023-12-27	2.560	2.620	2.540	2.590	2.590	24,320,321
2023-12-26	2.610	2.620	2.540	2.550	2.550	22,623,800
2023-12-25	2.580	2.650	2.560	2.600	2.600	19,369,352
2023-12-22	2.660	2.680	2.600	2.600	2.600	28,721,235
2023-12-21	2.640	2.680	2.600	2.670	2.670	30,631,015
2023-12-20	2.710	2.720	2.640	2.640	2.640	33,211,440
2023-12-19	2.760	2.770	2.680	2.700	2.700	43,539,960
2023-12-18	2.820	2.860	2.710	2.770	2.770	46,842,168
2023-12-15	2.850	2.920	2.850	2.870	2.870	48,706,795
2023-12-14	2.880	2.960	2.840	2.860	2.860	49,411,180
2023-12-13	2.890	2.900	2.830	2.840	2.840	47,567,935
2023-12-12	2.870	2.960	2.850	2.920	2.920	69,123,030
2023-12-11	2.830	2.890	2.740	2.880	2.880	59,130,358
2023-12-08	2.850	2.890	2.830	2.840	2.840	54,763,033
2023-12-07	2.780	2.970	2.770	2.900	2.900	89,399,090
2023-12-06	2.730	2.820	2.720	2.790	2.790	37,101,786
2023-12-05	2.800	2.850	2.760	2.760	2.760	39,602,904
2023-12-04	2.860	2.870	2.810	2.810	2.810	35,858,004
2023-12-01	2.820	2.890	2.800	2.850	2.850	56,464,554
2023-11-30	2.790	2.830	2.750	2.810	2.810	52,089,903
2023-11-29	2.830	2.840	2.780	2.790	2.790	50,013,449
2023-11-28	2.870	2.910	2.810	2.830	2.830	57,488,076
2023-11-27	3.000	3.000	2.870	2.880	2.880	81,502,514
2023-11-24	3.010	3.110	3.000	3.050	3.050	89,179,412
2023-11-23	2.980	3.140	2.870	3.000	3.000	100,171,603
2023-11-22	3.090	3.150	3.010	3.020	3.020	104,980,286
2023-11-21	3.060	3.320	3.040	3.150	3.150	148,333,653
2023-11-20	3.110	3.230	3.040	3.110	3.110	122,276,070
2023-11-17	3.170	3.180	3.060	3.090	3.090	164,944,105
2023-11-16	3.020	3.340	2.950	3.220	3.220	263,983,983
2023-11-15	2.980	3.230	2.950	3.040	3.040	190,851,485
2023-11-14	3.040	3.110	2.920	2.970	2.970	185,394,960
2023-11-13	2.690	2.980	2.690	2.980	2.980	167,862,276
2023-11-10	2.790	2.810	2.650	2.710	2.710	91,512,810
2023-11-09	2.760	2.990	2.740	2.840	2.840	132,477,256
2023-11-08	2.780	2.960	2.780	2.810	2.810	117,741,528
2023-11-07	2.790	2.840	2.760	2.810	2.810	111,439,415
2023-11-06	2.780	2.860	2.730	2.820	2.820	127,076,832
2023-11-03	2.830	2.900	2.750	2.810	2.810	140,265,764
2023-11-02	2.920	3.180	2.750	2.930	2.930	248,117,597

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.