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
2023-08-01	2.690	2.920	2.680	2.920	2.920	117,806,817
2023-07-31	2.510	2.710	2.480	2.650	2.650	154,362,027
2023-07-28	2.440	2.520	2.420	2.460	2.460	40,430,072
2023-07-27	2.460	2.500	2.420	2.460	2.460	52,253,247
2023-07-26	2.480	2.530	2.430	2.490	2.490	80,801,192
2023-07-25	2.370	2.530	2.360	2.480	2.480	93,029,955
2023-07-24	2.340	2.430	2.270	2.400	2.400	56,278,555
2023-07-21	2.300	2.350	2.280	2.330	2.330	32,577,616
2023-07-20	2.320	2.340	2.280	2.290	2.290	22,585,833
2023-07-19	2.310	2.350	2.280	2.340	2.340	27,402,646
2023-07-18	2.360	2.360	2.290	2.310	2.310	25,045,702
2023-07-17	2.340	2.420	2.290	2.370	2.370	42,898,764
2023-07-14	2.270	2.420	2.260	2.330	2.330	56,273,512
2023-07-13	2.250	2.320	2.230	2.250	2.250	38,223,743
2023-07-12	2.240	2.390	2.220	2.290	2.290	62,521,976
2023-07-11	2.280	2.350	2.240	2.240	2.240	45,350,856
2023-07-10	2.350	2.350	2.250	2.280	2.280	76,688,440
2023-07-07	2.120	2.340	2.110	2.340	2.340	54,194,951
2023-07-06	2.140	2.200	2.090	2.130	2.130	27,559,347
2023-07-05	2.060	2.140	2.060	2.140	2.140	18,296,699
2023-07-04	2.100	2.110	2.060	2.070	2.070	7,667,838
2023-07-03	2.100	2.100	2.060	2.090	2.090	8,154,825
2023-06-30	2.040	2.120	2.030	2.080	2.080	13,604,319
2023-06-29	2.040	2.040	2.020	2.030	2.030	6,493,330
2023-06-28	2.050	2.060	2.020	2.030	2.030	9,082,250
2023-06-27	2.000	2.060	1.990	2.050	2.050	9,900,681
2023-06-26	2.050	2.060	1.990	2.000	2.000	13,066,290
2023-06-21	2.060	2.120	2.040	2.040	2.040	16,556,000
2023-06-20	2.100	2.100	2.040	2.040	2.040	12,857,800
2023-06-19	2.110	2.130	2.080	2.100	2.100	14,563,910
2023-06-16	2.130	2.150	2.110	2.120	2.120	12,846,350
2023-06-15	2.140	2.170	2.110	2.130	2.130	15,242,261
2023-06-14	2.160	2.170	2.130	2.130	2.130	9,517,586
2023-06-13	2.170	2.200	2.140	2.140	2.140	10,897,915
2023-06-12	2.210	2.230	2.140	2.170	2.170	16,698,195
2023-06-09	2.250	2.270	2.210	2.230	2.230	16,215,200
2023-06-08	2.230	2.260	2.210	2.240	2.240	13,005,798
2023-06-07	2.240	2.260	2.200	2.210	2.210	13,067,705
2023-06-06	2.250	2.290	2.210	2.220	2.220	15,611,219
2023-06-05	2.230	2.270	2.210	2.260	2.260	14,814,023
2023-06-02	2.210	2.260	2.190	2.240	2.240	16,819,450
2023-06-01	2.180	2.210	2.140	2.210	2.210	14,910,897
2023-05-31	2.180	2.220	2.170	2.180	2.180	10,195,619
2023-05-30	2.150	2.220	2.100	2.180	2.180	15,293,702
2023-05-29	2.190	2.220	2.140	2.160	2.160	15,251,619
2023-05-26	2.200	2.260	2.140	2.210	2.210	24,128,681
2023-05-25	2.200	2.260	2.170	2.210	2.210	20,107,694
2023-05-24	2.250	2.250	2.150	2.180	2.180	24,576,205
2023-05-23	2.320	2.320	2.230	2.240	2.240	20,515,383
2023-05-22	2.340	2.360	2.250	2.300	2.300	22,356,246
2023-05-19	2.360	2.380	2.280	2.310	2.310	21,646,525
2023-05-18	2.390	2.400	2.330	2.380	2.380	29,539,605
2023-05-17	2.280	2.480	2.280	2.390	2.390	40,310,141
2023-05-16	2.360	2.370	2.260	2.260	2.260	28,164,725
2023-05-15	2.320	2.390	2.250	2.380	2.380	46,870,141
2023-05-12	2.420	2.570	2.320	2.340	2.340	76,011,102
2023-05-11	2.240	2.420	2.210	2.420	2.420	26,801,004
2023-05-10	2.300	2.390	2.160	2.200	2.200	48,998,870
2023-05-09	2.310	2.310	2.310	2.310	2.310	0
2023-05-08	2.310	2.370	2.240	2.310	2.310	17,539,450

← NewerPage 14 of 21 · 1,212 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.