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
2022-08-04	1.810	1.830	1.800	1.820	1.820	5,883,868
2022-08-03	1.810	1.850	1.800	1.810	1.810	6,022,150
2022-08-02	1.860	1.870	1.780	1.810	1.810	15,104,586
2022-08-01	1.900	1.900	1.860	1.870	1.870	10,003,440
2022-07-29	1.950	1.950	1.900	1.910	1.910	8,496,849
2022-07-28	1.940	1.960	1.930	1.950	1.950	5,783,530
2022-07-27	1.950	1.980	1.930	1.940	1.940	7,517,545
2022-07-26	1.930	1.980	1.930	1.950	1.950	9,533,908
2022-07-25	1.910	1.970	1.900	1.930	1.930	7,277,364
2022-07-22	1.900	1.910	1.890	1.910	1.910	4,016,303
2022-07-21	1.900	1.950	1.890	1.900	1.900	7,418,979
2022-07-20	1.900	1.910	1.880	1.900	1.900	4,773,745
2022-07-19	1.900	1.910	1.890	1.900	1.900	3,025,401
2022-07-18	1.880	1.900	1.870	1.890	1.890	3,845,526
2022-07-15	1.900	1.900	1.850	1.860	1.860	6,994,373
2022-07-14	1.910	1.920	1.890	1.900	1.900	3,674,734
2022-07-13	1.910	1.930	1.900	1.920	1.920	3,735,508
2022-07-12	1.920	1.930	1.900	1.920	1.920	5,537,529
2022-07-11	1.880	1.940	1.860	1.920	1.920	10,857,535
2022-07-08	1.870	1.890	1.860	1.870	1.870	2,758,016
2022-07-07	1.870	1.880	1.850	1.870	1.870	4,169,908
2022-07-06	1.890	1.900	1.850	1.870	1.870	5,643,396
2022-07-05	1.890	1.910	1.880	1.890	1.890	3,902,118
2022-07-04	1.860	1.910	1.860	1.900	1.900	5,304,995
2022-07-01	1.910	1.930	1.900	1.910	1.910	5,438,259
2022-06-30	1.880	1.920	1.880	1.910	1.910	6,057,044
2022-06-29	1.900	1.920	1.890	1.890	1.890	9,022,457
2022-06-28	1.930	1.930	1.910	1.930	1.930	7,415,000
2022-06-27	1.930	1.940	1.920	1.930	1.930	4,516,163
2022-06-24	1.940	1.940	1.920	1.940	1.940	4,351,728
2022-06-23	1.930	1.940	1.900	1.940	1.940	5,495,056
2022-06-22	1.940	1.950	1.920	1.940	1.940	4,557,720
2022-06-21	1.960	1.980	1.920	1.940	1.940	15,482,256
2022-06-20	1.970	1.970	1.960	1.970	1.970	17,428,526
2022-06-17	1.890	1.900	1.870	1.880	1.880	5,824,700
2022-06-16	1.910	1.920	1.900	1.900	1.900	5,857,914
2022-06-15	1.880	1.920	1.870	1.910	1.910	11,070,518
2022-06-14	1.870	1.880	1.830	1.870	1.870	8,172,265
2022-06-13	1.890	1.900	1.870	1.890	1.890	6,781,709
2022-06-10	1.890	1.910	1.890	1.910	1.910	5,905,805
2022-06-09	1.910	1.940	1.890	1.900	1.900	8,349,000
2022-06-08	1.890	1.900	1.860	1.900	1.900	8,764,850
2022-06-07	1.970	1.970	1.880	1.900	1.900	20,274,191
2022-06-06	1.990	2.010	1.970	1.980	1.980	10,038,346
2022-06-02	2.010	2.010	1.990	2.010	2.010	3,123,291
2022-06-01	2.000	2.040	2.000	2.000	2.000	6,929,994
2022-05-31	1.960	2.030	1.960	2.010	2.010	8,965,500
2022-05-30	1.970	1.990	1.960	1.980	1.980	5,148,124
2022-05-27	1.990	2.000	1.970	1.990	1.990	5,481,300
2022-05-26	1.990	2.010	1.980	2.000	2.000	7,185,158
2022-05-25	1.970	2.000	1.960	1.990	1.990	5,568,060
2022-05-24	2.040	2.050	1.970	1.980	1.980	7,980,900
2022-05-23	2.000	2.060	2.000	2.040	2.040	8,512,783
2022-05-20	1.990	2.010	1.980	2.010	2.010	8,694,339
2022-05-19	1.960	2.020	1.940	1.990	1.990	7,630,847
2022-05-18	1.950	1.980	1.920	1.970	1.970	6,942,206
2022-05-17	2.000	2.010	1.940	1.960	1.960	8,841,102
2022-05-16	2.020	2.030	1.970	1.990	1.990	7,814,475
2022-05-13	2.060	2.070	1.960	2.010	2.010	14,589,720
2022-05-12	1.990	1.990	1.990	1.990	1.990	0

← NewerPage 18 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.