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
2023-11-01	2.940	3.220	2.910	3.050	3.050	320,738,740
2023-10-31	2.660	2.930	2.580	2.930	2.930	171,813,962
2023-10-30	2.680	2.840	2.560	2.660	2.660	187,063,004
2023-10-27	2.500	2.890	2.500	2.840	2.840	260,009,994
2023-10-26	2.800	2.820	2.630	2.630	2.630	237,296,129
2023-10-25	2.920	2.920	2.800	2.920	2.920	162,473,074
2023-10-24	2.430	2.650	2.370	2.650	2.650	171,278,381
2023-10-23	2.180	2.410	2.130	2.410	2.410	90,507,935
2023-10-20	2.160	2.230	2.140	2.190	2.190	40,354,300
2023-10-19	2.170	2.200	2.140	2.170	2.170	24,144,288
2023-10-18	2.190	2.190	2.150	2.160	2.160	22,877,182
2023-10-17	2.210	2.210	2.170	2.190	2.190	20,786,040
2023-10-16	2.220	2.230	2.180	2.190	2.190	22,969,100
2023-10-13	2.220	2.240	2.200	2.210	2.210	20,290,768
2023-10-12	2.210	2.250	2.200	2.230	2.230	27,426,829
2023-10-11	2.230	2.250	2.190	2.210	2.210	34,599,991
2023-10-10	2.250	2.280	2.210	2.210	2.210	28,491,188
2023-10-09	2.320	2.320	2.230	2.240	2.240	47,552,263
2023-09-28	2.330	2.350	2.310	2.340	2.340	37,997,766
2023-09-27	2.330	2.370	2.300	2.310	2.310	50,758,469
2023-09-26	2.410	2.430	2.310	2.310	2.310	79,156,247
2023-09-25	2.510	2.540	2.410	2.430	2.430	77,897,460
2023-09-22	2.460	2.660	2.440	2.550	2.550	116,803,454
2023-09-21	2.420	2.450	2.400	2.420	2.420	29,657,900
2023-09-20	2.440	2.460	2.410	2.430	2.430	27,277,139
2023-09-19	2.490	2.500	2.420	2.430	2.430	29,053,867
2023-09-18	2.430	2.510	2.420	2.490	2.490	43,247,467
2023-09-15	2.440	2.490	2.430	2.460	2.460	38,335,331
2023-09-14	2.470	2.480	2.410	2.430	2.430	36,542,443
2023-09-13	2.490	2.540	2.450	2.470	2.470	47,385,965
2023-09-12	2.500	2.540	2.480	2.490	2.490	28,386,401
2023-09-11	2.580	2.590	2.480	2.510	2.510	68,176,750
2023-09-08	2.550	2.710	2.470	2.630	2.630	99,971,448
2023-09-07	2.600	2.650	2.540	2.550	2.550	57,738,078
2023-09-06	2.580	2.640	2.530	2.630	2.630	69,392,052
2023-09-05	2.650	2.660	2.560	2.590	2.590	66,018,100
2023-09-04	2.700	2.740	2.640	2.660	2.660	74,489,540
2023-09-01	2.860	2.900	2.650	2.670	2.670	125,636,515
2023-08-31	2.970	3.060	2.790	2.810	2.810	122,435,062
2023-08-30	3.020	3.090	2.950	3.000	3.000	155,353,748
2023-08-29	2.940	3.130	2.870	3.130	3.130	207,196,822
2023-08-28	3.000	3.070	2.800	2.940	2.940	213,181,021
2023-08-25	2.780	2.890	2.760	2.790	2.790	111,945,000
2023-08-24	2.780	2.820	2.660	2.750	2.750	83,605,933
2023-08-23	2.830	2.870	2.760	2.770	2.770	73,910,997
2023-08-22	2.830	2.910	2.760	2.870	2.870	95,044,865
2023-08-21	2.930	3.020	2.820	2.850	2.850	130,319,932
2023-08-18	2.920	3.180	2.910	2.990	2.990	208,054,062
2023-08-17	2.870	3.000	2.850	2.980	2.980	175,790,451
2023-08-16	2.740	3.050	2.740	2.940	2.940	239,861,970
2023-08-15	2.790	2.810	2.710	2.770	2.770	119,370,198
2023-08-14	2.790	2.870	2.740	2.810	2.810	150,092,573
2023-08-11	2.870	3.090	2.810	2.960	2.960	270,829,711
2023-08-10	2.870	2.880	2.770	2.820	2.820	149,625,805
2023-08-09	2.990	3.030	2.830	2.870	2.870	235,727,853
2023-08-08	3.150	3.200	3.020	3.020	3.020	321,298,140
2023-08-07	3.560	3.560	3.360	3.360	3.360	144,009,620
2023-08-04	3.880	3.880	3.510	3.730	3.730	427,300,557
2023-08-03	3.530	3.530	3.310	3.530	3.530	268,360,103
2023-08-02	3.210	3.210	3.210	3.210	3.210	28,790,929

← NewerPage 13 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.