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
2023-05-05	2.270	2.330	2.210	2.280	2.280	19,927,486
2023-05-04	2.170	2.270	2.160	2.270	2.270	21,886,944
2023-04-28	2.200	2.210	2.130	2.160	2.160	19,657,028
2023-04-27	2.200	2.250	2.130	2.170	2.170	30,601,564
2023-04-26	2.070	2.150	2.060	2.150	2.150	24,921,928
2023-04-25	2.090	2.090	2.050	2.050	2.050	28,681,460
2023-04-24	2.010	2.020	1.920	1.990	1.990	13,838,180
2023-04-21	1.910	2.000	1.910	1.990	1.990	14,876,237
2023-04-20	1.930	1.940	1.890	1.910	1.910	4,937,208
2023-04-19	1.920	1.970	1.920	1.930	1.930	8,786,254
2023-04-18	1.920	1.950	1.910	1.930	1.930	4,604,770
2023-04-17	1.930	1.980	1.910	1.930	1.930	6,503,480
2023-04-14	1.890	1.930	1.880	1.910	1.910	7,251,469
2023-04-13	1.880	1.900	1.860	1.890	1.890	3,028,495
2023-04-12	1.920	1.930	1.870	1.890	1.890	6,161,400
2023-04-11	1.930	1.950	1.910	1.920	1.920	4,063,875
2023-04-10	1.930	1.930	1.890	1.920	1.920	6,299,256
2023-04-07	1.900	1.940	1.870	1.920	1.920	10,227,386
2023-04-06	1.880	1.950	1.880	1.890	1.890	11,821,753
2023-04-04	1.790	1.880	1.790	1.880	1.880	11,511,990
2023-04-03	1.800	1.830	1.780	1.790	1.790	5,602,912
2023-03-31	1.760	1.810	1.740	1.790	1.790	6,998,153
2023-03-30	1.770	1.770	1.740	1.750	1.750	3,902,026
2023-03-29	1.790	1.790	1.770	1.770	1.770	3,993,078
2023-03-28	1.800	1.800	1.780	1.790	1.790	2,929,261
2023-03-27	1.800	1.800	1.780	1.800	1.800	3,191,305
2023-03-24	1.790	1.800	1.790	1.800	1.800	2,071,503
2023-03-23	1.780	1.800	1.780	1.790	1.790	2,955,195
2023-03-22	1.790	1.790	1.780	1.790	1.790	2,058,520
2023-03-21	1.780	1.790	1.760	1.790	1.790	3,250,015
2023-03-20	1.800	1.810	1.760	1.780	1.780	5,264,320
2023-03-17	1.800	1.820	1.800	1.800	1.800	3,268,699
2023-03-16	1.840	1.840	1.770	1.790	1.790	6,709,602
2023-03-15	1.840	1.850	1.830	1.840	1.840	3,543,995
2023-03-14	1.850	1.860	1.820	1.830	1.830	4,355,495
2023-03-13	1.870	1.880	1.840	1.860	1.860	4,546,850
2023-03-10	1.880	1.880	1.860	1.870	1.870	3,581,386
2023-03-09	1.860	1.880	1.860	1.870	1.870	2,947,418
2023-03-08	1.850	1.870	1.840	1.860	1.860	2,927,800
2023-03-07	1.880	1.890	1.840	1.840	1.840	6,310,700
2023-03-06	1.890	1.890	1.870	1.870	1.870	3,381,001
2023-03-03	1.870	1.890	1.870	1.890	1.890	2,748,820
2023-03-02	1.880	1.880	1.870	1.870	1.870	3,406,404
2023-03-01	1.850	1.890	1.850	1.870	1.870	5,685,437
2023-02-28	1.840	1.860	1.830	1.850	1.850	2,407,292
2023-02-27	1.830	1.840	1.820	1.840	1.840	3,715,794
2023-02-24	1.860	1.860	1.830	1.840	1.840	4,412,394
2023-02-23	1.870	1.880	1.840	1.860	1.860	5,110,100
2023-02-22	1.860	1.880	1.860	1.870	1.870	3,001,368
2023-02-21	1.890	1.900	1.870	1.870	1.870	4,791,786
2023-02-20	1.880	1.890	1.870	1.880	1.880	3,701,922
2023-02-17	1.870	1.900	1.860	1.870	1.870	3,592,600
2023-02-16	1.900	1.920	1.870	1.870	1.870	6,193,600
2023-02-15	1.910	1.920	1.890	1.900	1.900	3,981,974
2023-02-14	1.910	1.930	1.910	1.920	1.920	3,935,959
2023-02-13	1.920	1.920	1.900	1.910	1.910	2,887,452
2023-02-10	1.900	1.920	1.890	1.920	1.920	4,769,825
2023-02-09	1.900	1.920	1.880	1.900	1.900	7,733,811
2023-02-08	1.930	1.930	1.910	1.910	1.910	2,723,579
2023-02-07	1.920	1.940	1.920	1.930	1.930	4,944,240

← NewerPage 15 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.