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
2022-11-04	1.720	1.760	1.710	1.750	1.750	6,024,775
2022-11-03	1.720	1.720	1.690	1.700	1.700	4,051,267
2022-11-02	1.660	1.740	1.660	1.720	1.720	5,101,950
2022-11-01	1.640	1.680	1.640	1.670	1.670	4,098,575
2022-10-31	1.630	1.660	1.590	1.640	1.640	7,521,135
2022-10-28	1.710	1.710	1.650	1.650	1.650	6,617,025
2022-10-27	1.700	1.720	1.700	1.720	1.720	4,877,402
2022-10-26	1.690	1.740	1.690	1.700	1.700	6,126,800
2022-10-25	1.760	1.760	1.660	1.700	1.700	9,403,450
2022-10-24	1.800	1.820	1.740	1.740	1.740	16,030,600
2022-10-21	1.800	1.830	1.800	1.830	1.830	20,029,114
2022-10-20	1.750	1.780	1.740	1.740	1.740	6,187,062
2022-10-19	1.770	1.780	1.750	1.750	1.750	7,622,295
2022-10-18	1.750	1.820	1.740	1.770	1.770	11,613,471
2022-10-17	1.710	1.790	1.690	1.760	1.760	12,677,909
2022-10-14	1.700	1.710	1.680	1.700	1.700	7,164,791
2022-10-13	1.680	1.690	1.660	1.690	1.690	9,294,870
2022-10-12	1.650	1.700	1.640	1.700	1.700	20,221,112
2022-10-11	1.640	1.710	1.600	1.680	1.680	26,890,026
2022-10-10	1.630	1.630	1.630	1.630	1.630	3,632,749
2022-09-30	1.540	1.570	1.520	1.550	1.550	7,837,590
2022-09-29	1.590	1.600	1.530	1.540	1.540	8,756,132
2022-09-28	1.610	1.620	1.580	1.580	1.580	6,345,900
2022-09-27	1.600	1.620	1.580	1.620	1.620	10,990,975
2022-09-26	1.670	1.680	1.600	1.610	1.610	11,410,500
2022-09-23	1.690	1.710	1.660	1.680	1.680	8,574,720
2022-09-22	1.710	1.720	1.690	1.700	1.700	5,043,505
2022-09-21	1.720	1.730	1.680	1.720	1.720	5,765,405
2022-09-20	1.700	1.730	1.700	1.720	1.720	4,331,840
2022-09-19	1.710	1.730	1.680	1.700	1.700	7,022,500
2022-09-16	1.740	1.750	1.710	1.710	1.710	10,266,595
2022-09-15	1.800	1.810	1.720	1.750	1.750	16,494,762
2022-09-14	1.810	1.810	1.780	1.800	1.800	11,359,255
2022-09-13	1.820	1.830	1.800	1.820	1.820	8,142,192
2022-09-09	1.820	1.840	1.810	1.830	1.830	7,050,743
2022-09-08	1.820	1.830	1.810	1.820	1.820	4,159,464
2022-09-07	1.830	1.840	1.810	1.820	1.820	9,130,005
2022-09-06	1.830	1.850	1.820	1.840	1.840	16,195,895
2022-09-05	1.840	1.850	1.820	1.830	1.830	7,764,050
2022-09-02	1.830	1.850	1.820	1.840	1.840	6,214,435
2022-09-01	1.840	1.860	1.830	1.830	1.830	5,250,322
2022-08-31	1.860	1.860	1.830	1.830	1.830	4,059,477
2022-08-30	1.840	1.870	1.840	1.860	1.860	4,814,180
2022-08-29	1.840	1.850	1.810	1.850	1.850	6,172,707
2022-08-26	1.880	1.880	1.850	1.850	1.850	4,282,887
2022-08-25	1.870	1.890	1.860	1.880	1.880	5,644,139
2022-08-24	1.910	1.920	1.870	1.880	1.880	7,389,312
2022-08-23	1.890	1.920	1.880	1.920	1.920	6,280,150
2022-08-22	1.880	1.900	1.870	1.900	1.900	4,168,886
2022-08-19	1.880	1.890	1.870	1.890	1.890	5,941,577
2022-08-18	1.880	1.890	1.860	1.870	1.870	5,415,005
2022-08-17	1.870	1.890	1.850	1.890	1.890	7,559,010
2022-08-16	1.840	1.880	1.840	1.870	1.870	8,715,167
2022-08-15	1.840	1.850	1.830	1.850	1.850	3,752,395
2022-08-12	1.840	1.850	1.830	1.850	1.850	5,222,120
2022-08-11	1.830	1.870	1.820	1.850	1.850	7,802,979
2022-08-10	1.830	1.840	1.810	1.830	1.830	4,307,099
2022-08-09	1.840	1.840	1.820	1.830	1.830	5,630,843
2022-08-08	1.830	1.840	1.810	1.830	1.830	5,154,227
2022-08-05	1.820	1.840	1.810	1.830	1.830	5,953,596

← NewerPage 17 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.