Yunnan Metropolitan Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 8,605,900 |
| 2026-07-21 | 1.360 | 1.360 | 1.290 | 1.330 | 1.330 | 16,607,899 |
| 2026-07-20 | 1.380 | 1.420 | 1.360 | 1.360 | 1.360 | 19,196,624 |
| 2026-07-17 | 1.450 | 1.470 | 1.380 | 1.400 | 1.400 | 19,254,662 |
| 2026-07-16 | 1.410 | 1.470 | 1.400 | 1.450 | 1.450 | 20,313,800 |
| 2026-07-15 | 1.420 | 1.460 | 1.410 | 1.420 | 1.420 | 20,282,713 |
| 2026-07-14 | 1.390 | 1.440 | 1.380 | 1.410 | 1.410 | 15,405,151 |
| 2026-07-13 | 1.420 | 1.450 | 1.380 | 1.380 | 1.380 | 14,498,421 |
| 2026-07-10 | 1.420 | 1.460 | 1.400 | 1.440 | 1.440 | 14,192,499 |
| 2026-07-09 | 1.440 | 1.500 | 1.410 | 1.440 | 1.440 | 24,468,665 |
| 2026-07-08 | 1.360 | 1.450 | 1.340 | 1.450 | 1.450 | 17,346,931 |
| 2026-07-07 | 1.430 | 1.430 | 1.350 | 1.370 | 1.370 | 18,861,480 |
| 2026-07-06 | 1.450 | 1.460 | 1.400 | 1.450 | 1.450 | 20,619,713 |
| 2026-07-03 | 1.390 | 1.450 | 1.380 | 1.450 | 1.450 | 19,101,433 |
| 2026-07-02 | 1.360 | 1.430 | 1.360 | 1.380 | 1.380 | 16,325,748 |
| 2026-07-01 | 1.310 | 1.380 | 1.310 | 1.360 | 1.360 | 15,490,848 |
| 2026-06-30 | 1.300 | 1.330 | 1.280 | 1.320 | 1.320 | 12,105,016 |
| 2026-06-29 | 1.300 | 1.330 | 1.260 | 1.310 | 1.310 | 16,625,161 |
| 2026-06-26 | 1.240 | 1.290 | 1.200 | 1.280 | 1.280 | 22,753,430 |
| 2026-06-25 | 1.270 | 1.300 | 1.230 | 1.240 | 1.240 | 27,239,756 |
| 2026-06-24 | 1.350 | 1.360 | 1.280 | 1.290 | 1.290 | 16,698,050 |
| 2026-06-23 | 1.320 | 1.380 | 1.310 | 1.350 | 1.350 | 15,739,658 |
| 2026-06-22 | 1.340 | 1.350 | 1.280 | 1.330 | 1.330 | 25,402,421 |
| 2026-06-18 | 1.360 | 1.380 | 1.330 | 1.350 | 1.350 | 19,455,836 |
| 2026-06-17 | 1.430 | 1.440 | 1.380 | 1.390 | 1.390 | 20,862,000 |
| 2026-06-16 | 1.420 | 1.430 | 1.390 | 1.430 | 1.430 | 16,528,130 |
| 2026-06-15 | 1.410 | 1.450 | 1.400 | 1.420 | 1.420 | 18,067,402 |
| 2026-06-12 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 16,219,043 |
| 2026-06-11 | 1.420 | 1.430 | 1.380 | 1.400 | 1.400 | 17,297,506 |
| 2026-06-10 | 1.420 | 1.430 | 1.380 | 1.390 | 1.390 | 19,225,250 |
| 2026-06-09 | 1.460 | 1.470 | 1.400 | 1.430 | 1.430 | 17,988,945 |
| 2026-06-08 | 1.480 | 1.490 | 1.440 | 1.450 | 1.450 | 28,268,902 |
| 2026-06-05 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 17,874,795 |
| 2026-06-04 | 1.480 | 1.530 | 1.460 | 1.490 | 1.490 | 22,715,572 |
| 2026-06-03 | 1.530 | 1.560 | 1.480 | 1.500 | 1.500 | 28,223,102 |
| 2026-06-02 | 1.550 | 1.570 | 1.510 | 1.540 | 1.540 | 29,589,271 |
| 2026-06-01 | 1.520 | 1.580 | 1.460 | 1.550 | 1.550 | 38,628,735 |
| 2026-05-29 | 1.530 | 1.550 | 1.510 | 1.520 | 1.520 | 53,765,445 |
| 2026-05-28 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 13,249,857 |
| 2026-05-27 | 1.430 | 1.440 | 1.380 | 1.410 | 1.410 | 32,711,153 |
| 2026-05-26 | 1.510 | 1.520 | 1.440 | 1.450 | 1.450 | 26,996,009 |
| 2026-05-25 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 16,284,246 |
| 2026-05-22 | 1.510 | 1.540 | 1.490 | 1.540 | 1.540 | 17,369,966 |
| 2026-05-21 | 1.520 | 1.560 | 1.500 | 1.500 | 1.500 | 23,322,185 |
| 2026-05-20 | 1.580 | 1.580 | 1.510 | 1.520 | 1.520 | 29,056,431 |
| 2026-05-19 | 1.490 | 1.580 | 1.480 | 1.580 | 1.580 | 35,873,120 |
| 2026-05-18 | 1.530 | 1.540 | 1.470 | 1.500 | 1.500 | 42,314,046 |
| 2026-05-15 | 1.610 | 1.620 | 1.540 | 1.550 | 1.550 | 28,855,634 |
| 2026-05-14 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 24,183,190 |
| 2026-05-13 | 1.680 | 1.690 | 1.620 | 1.650 | 1.650 | 48,463,027 |
| 2026-05-12 | 1.670 | 1.740 | 1.660 | 1.690 | 1.690 | 47,616,714 |
| 2026-05-11 | 1.670 | 1.710 | 1.650 | 1.670 | 1.670 | 59,079,720 |
| 2026-05-08 | 1.650 | 1.710 | 1.650 | 1.680 | 1.680 | 137,081,562 |
| 2026-05-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 3,462,000 |
| 2026-05-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,911,800 |
| 2026-04-30 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 2,770,000 |
| 2026-04-29 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2026-04-28 | 1.990 | 2.040 | 1.980 | 2.030 | 2.030 | 26,106,066 |
| 2026-04-27 | 1.980 | 2.010 | 1.910 | 2.000 | 2.000 | 27,352,747 |
| 2026-04-24 | 2.000 | 2.010 | 1.960 | 1.990 | 1.990 | 22,670,016 |
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.