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
2022-05-11	2.060	2.080	1.990	1.990	1.990	16,222,876
2022-05-10	2.080	2.100	2.060	2.090	2.090	5,553,855
2022-05-09	2.060	2.090	2.040	2.090	2.090	5,940,678
2022-05-06	2.030	2.060	2.010	2.040	2.040	8,188,910
2022-05-05	1.970	2.070	1.970	2.060	2.060	13,285,394
2022-04-29	1.940	1.980	1.930	1.980	1.980	13,385,240
2022-04-28	1.960	1.990	1.910	1.940	1.940	13,123,250
2022-04-27	1.950	1.980	1.950	1.970	1.970	25,250,362
2022-04-26	2.050	2.050	2.050	2.050	2.050	4,192,800
2022-04-25	2.140	2.250	2.100	2.160	2.160	24,463,214
2022-04-22	2.150	2.210	2.110	2.160	2.160	22,950,979
2022-04-21	2.180	2.180	2.160	2.180	2.180	15,747,913
2022-04-20	2.050	2.100	2.040	2.080	2.080	13,745,090
2022-04-19	2.100	2.120	2.020	2.060	2.060	20,433,142
2022-04-18	2.220	2.240	2.120	2.130	2.130	13,848,399
2022-04-15	2.210	2.260	2.200	2.230	2.230	12,198,565
2022-04-14	2.220	2.240	2.190	2.230	2.230	10,106,270
2022-04-13	2.140	2.220	2.140	2.190	2.190	12,268,740
2022-04-12	2.110	2.170	2.100	2.150	2.150	8,715,029
2022-04-11	2.180	2.190	2.100	2.110	2.110	12,599,026
2022-04-08	2.180	2.230	2.170	2.200	2.200	13,911,030
2022-04-07	2.240	2.260	2.160	2.190	2.190	23,040,275
2022-04-06	2.170	2.270	2.170	2.270	2.270	30,293,657
2022-04-01	2.090	2.190	2.070	2.160	2.160	17,002,784
2022-03-31	2.090	2.160	2.060	2.100	2.100	16,265,524
2022-03-30	2.030	2.120	2.020	2.110	2.110	11,520,643
2022-03-29	2.070	2.110	2.030	2.040	2.040	7,612,737
2022-03-28	2.040	2.120	2.020	2.080	2.080	11,586,259
2022-03-25	2.050	2.070	2.030	2.050	2.050	5,905,113
2022-03-24	2.060	2.100	2.040	2.050	2.050	7,228,252
2022-03-23	2.010	2.110	2.010	2.070	2.070	10,818,351
2022-03-22	2.010	2.040	1.990	2.020	2.020	8,235,409
2022-03-21	2.020	2.040	1.990	2.010	2.010	8,785,508
2022-03-18	1.960	2.000	1.950	1.990	1.990	8,815,197
2022-03-17	1.940	2.000	1.920	1.970	1.970	12,838,139
2022-03-16	1.900	1.920	1.800	1.900	1.900	12,211,091
2022-03-15	1.970	1.980	1.880	1.880	1.880	13,590,100
2022-03-14	2.030	2.040	1.980	1.980	1.980	8,698,964
2022-03-11	2.040	2.050	1.990	2.040	2.040	9,448,812
2022-03-10	2.070	2.080	2.030	2.050	2.050	7,677,880
2022-03-09	2.070	2.090	1.980	2.040	2.040	10,726,825
2022-03-08	2.120	2.130	2.060	2.080	2.080	8,588,728
2022-03-07	2.130	2.140	2.100	2.130	2.130	4,815,814
2022-03-04	2.180	2.180	2.130	2.130	2.130	10,149,973
2022-03-03	2.170	2.220	2.160	2.190	2.190	8,018,222
2022-03-02	2.160	2.180	2.150	2.180	2.180	6,685,757
2022-03-01	2.080	2.180	2.060	2.170	2.170	11,507,000
2022-02-28	2.130	2.130	2.050	2.080	2.080	7,968,001
2022-02-25	2.120	2.150	2.100	2.120	2.120	9,114,803
2022-02-24	2.190	2.200	2.090	2.120	2.120	18,358,554
2022-02-23	2.220	2.230	2.190	2.200	2.200	6,874,918
2022-02-22	2.200	2.220	2.190	2.220	2.220	7,778,700
2022-02-21	2.170	2.210	2.160	2.200	2.200	7,911,636
2022-02-18	2.170	2.180	2.140	2.180	2.180	7,666,248
2022-02-17	2.170	2.180	2.150	2.170	2.170	7,244,296
2022-02-16	2.190	2.200	2.160	2.180	2.180	6,147,011
2022-02-15	2.170	2.220	2.140	2.180	2.180	9,001,982
2022-02-14	2.260	2.260	2.150	2.160	2.160	19,820,917
2022-02-11	2.300	2.330	2.240	2.260	2.260	13,193,240
2022-02-10	2.300	2.330	2.280	2.310	2.310	9,376,638

← NewerPage 19 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.