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
2023-02-06	1.930	1.940	1.920	1.930	1.930	2,579,930
2023-02-03	1.950	1.950	1.910	1.930	1.930	5,073,300
2023-02-02	1.980	1.980	1.920	1.960	1.960	11,606,608
2023-02-01	1.960	2.020	1.950	1.990	1.990	6,968,185
2023-01-31	1.980	2.000	1.920	1.960	1.960	11,514,300
2023-01-30	2.020	2.070	2.000	2.010	2.010	11,749,684
2023-01-20	1.960	2.020	1.960	2.020	2.020	8,645,384
2023-01-19	1.910	1.980	1.910	1.970	1.970	10,961,631
2023-01-18	1.910	1.930	1.900	1.920	1.920	10,239,765
2023-01-17	1.890	1.950	1.890	1.940	1.940	20,890,905
2023-01-16	1.870	1.870	1.850	1.860	1.860	4,043,340
2023-01-13	1.840	1.860	1.830	1.850	1.850	2,688,300
2023-01-12	1.850	1.860	1.830	1.850	1.850	3,255,300
2023-01-11	1.880	1.890	1.850	1.860	1.860	3,262,500
2023-01-10	1.870	1.880	1.860	1.880	1.880	3,164,004
2023-01-09	1.850	1.880	1.850	1.860	1.860	3,370,956
2023-01-06	1.850	1.880	1.840	1.850	1.850	5,869,519
2023-01-05	1.910	1.910	1.820	1.840	1.840	17,196,300
2023-01-04	1.900	1.930	1.890	1.910	1.910	5,109,400
2023-01-03	1.920	1.940	1.880	1.910	1.910	7,568,801
2022-12-30	1.950	1.950	1.910	1.930	1.930	5,065,447
2022-12-29	1.920	1.960	1.920	1.940	1.940	4,313,606
2022-12-28	1.960	1.970	1.930	1.940	1.940	4,281,500
2022-12-27	1.960	1.980	1.940	1.970	1.970	3,889,070
2022-12-26	1.970	1.980	1.940	1.960	1.960	3,874,250
2022-12-23	1.920	1.960	1.920	1.960	1.960	3,664,000
2022-12-22	1.980	2.020	1.950	1.960	1.960	7,992,495
2022-12-21	1.970	2.000	1.950	1.970	1.970	6,035,233
2022-12-20	1.970	2.000	1.940	1.990	1.990	6,442,767
2022-12-19	2.040	2.050	1.970	1.990	1.990	9,304,250
2022-12-16	2.050	2.100	2.030	2.030	2.030	8,348,700
2022-12-15	2.050	2.070	2.030	2.050	2.050	6,333,745
2022-12-14	2.030	2.080	2.000	2.050	2.050	13,153,082
2022-12-13	2.100	2.140	2.060	2.060	2.060	21,843,948
2022-12-12	2.170	2.170	2.110	2.110	2.110	27,193,598
2022-12-09	2.120	2.120	2.050	2.070	2.070	12,856,795
2022-12-08	2.100	2.150	2.060	2.100	2.100	14,354,443
2022-12-07	2.100	2.130	2.050	2.090	2.090	17,004,982
2022-12-06	2.160	2.190	2.070	2.090	2.090	33,750,786
2022-12-05	2.060	2.160	2.050	2.160	2.160	33,911,012
2022-12-02	1.950	2.060	1.940	2.060	2.060	34,407,062
2022-12-01	2.030	2.080	1.950	1.960	1.960	43,882,010
2022-11-30	2.070	2.110	2.020	2.050	2.050	59,834,238
2022-11-29	2.010	2.010	1.960	2.010	2.010	31,625,977
2022-11-28	1.910	1.910	1.850	1.910	1.910	13,092,517
2022-11-25	1.870	1.940	1.850	1.930	1.930	13,079,927
2022-11-24	1.880	1.900	1.860	1.870	1.870	5,924,641
2022-11-23	1.840	1.880	1.820	1.880	1.880	7,898,135
2022-11-22	1.860	1.880	1.830	1.840	1.840	5,808,800
2022-11-21	1.900	1.900	1.850	1.860	1.860	6,695,978
2022-11-18	1.890	1.920	1.870	1.900	1.900	7,883,550
2022-11-17	1.850	1.900	1.840	1.900	1.900	10,628,264
2022-11-16	1.830	1.860	1.830	1.840	1.840	5,512,354
2022-11-15	1.820	1.850	1.820	1.840	1.840	6,488,201
2022-11-14	1.850	1.900	1.820	1.850	1.850	8,463,100
2022-11-11	1.840	1.880	1.830	1.840	1.840	6,485,075
2022-11-10	1.810	1.840	1.810	1.820	1.820	4,595,170
2022-11-09	1.840	1.850	1.810	1.820	1.820	6,911,228
2022-11-08	1.810	1.880	1.800	1.860	1.860	11,504,846
2022-11-07	1.780	1.820	1.760	1.800	1.800	10,751,973

← NewerPage 16 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.