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
2022-02-09	2.290	2.320	2.280	2.300	2.300	13,719,844
2022-02-08	2.250	2.320	2.250	2.310	2.310	32,494,037
2022-02-07	2.370	2.400	2.370	2.370	2.370	8,468,900
2022-01-28	2.380	2.500	2.360	2.490	2.490	14,439,971
2022-01-27	2.440	2.440	2.380	2.390	2.390	8,908,250
2022-01-26	2.320	2.450	2.320	2.440	2.440	13,206,243
2022-01-25	2.430	2.450	2.330	2.330	2.330	11,621,429
2022-01-24	2.430	2.470	2.400	2.450	2.450	6,338,664
2022-01-21	2.430	2.440	2.400	2.420	2.420	7,542,255
2022-01-20	2.470	2.560	2.420	2.440	2.440	12,841,631
2022-01-19	2.470	2.490	2.460	2.490	2.490	6,308,097
2022-01-18	2.460	2.510	2.450	2.480	2.480	9,059,061
2022-01-17	2.480	2.500	2.440	2.460	2.460	12,108,000
2022-01-14	2.550	2.570	2.480	2.490	2.490	12,965,000
2022-01-13	2.540	2.590	2.540	2.560	2.560	9,091,495
2022-01-12	2.570	2.620	2.540	2.550	2.550	15,314,454
2022-01-11	2.510	2.630	2.500	2.570	2.570	18,185,441
2022-01-10	2.510	2.530	2.470	2.520	2.520	14,515,703
2022-01-07	2.470	2.580	2.460	2.510	2.510	22,992,005
2022-01-06	2.460	2.500	2.450	2.470	2.470	17,789,455
2022-01-05	2.380	2.480	2.370	2.480	2.480	35,289,405
2022-01-04	2.330	2.370	2.310	2.360	2.360	12,132,840
2021-12-31	2.330	2.330	2.270	2.310	2.310	13,230,457
2021-12-30	2.370	2.370	2.310	2.340	2.340	10,383,680
2021-12-29	2.350	2.360	2.340	2.350	2.350	5,419,341
2021-12-28	2.360	2.370	2.340	2.340	2.340	6,422,000
2021-12-27	2.360	2.380	2.350	2.370	2.370	7,050,430
2021-12-24	2.370	2.390	2.340	2.360	2.360	6,705,907
2021-12-23	2.340	2.390	2.310	2.370	2.370	11,640,244
2021-12-22	2.380	2.390	2.340	2.350	2.350	11,456,403
2021-12-21	2.320	2.410	2.310	2.390	2.390	18,322,632
2021-12-20	2.310	2.370	2.310	2.320	2.320	10,175,967
2021-12-17	2.330	2.340	2.300	2.320	2.320	7,484,680
2021-12-16	2.310	2.340	2.310	2.330	2.330	6,893,151
2021-12-15	2.330	2.340	2.310	2.330	2.330	6,133,514
2021-12-14	2.380	2.390	2.320	2.340	2.340	10,604,513
2021-12-13	2.390	2.410	2.370	2.390	2.390	12,634,151
2021-12-10	2.380	2.420	2.380	2.420	2.420	10,654,968
2021-12-09	2.390	2.440	2.380	2.390	2.390	14,203,670
2021-12-08	2.370	2.460	2.360	2.410	2.410	20,120,994
2021-12-07	2.390	2.430	2.350	2.370	2.370	13,992,824
2021-12-06	2.400	2.440	2.390	2.400	2.400	14,187,173
2021-12-03	2.400	2.430	2.370	2.410	2.410	11,797,557
2021-12-02	2.370	2.430	2.370	2.380	2.380	15,712,881
2021-12-01	2.350	2.410	2.340	2.380	2.380	14,630,912
2021-11-30	2.300	2.350	2.290	2.320	2.320	9,392,560
2021-11-29	2.270	2.350	2.260	2.310	2.310	12,524,711
2021-11-26	2.280	2.300	2.250	2.300	2.300	12,638,800
2021-11-25	2.340	2.370	2.270	2.300	2.300	20,971,702
2021-11-24	2.370	2.380	2.330	2.340	2.340	13,045,953
2021-11-23	2.420	2.420	2.360	2.380	2.380	12,966,058
2021-11-22	2.410	2.440	2.390	2.420	2.420	12,290,764
2021-11-19	2.350	2.460	2.350	2.440	2.440	13,437,053
2021-11-18	2.390	2.400	2.350	2.360	2.360	6,590,977
2021-11-17	2.360	2.390	2.340	2.390	2.390	7,865,925
2021-11-16	2.350	2.380	2.340	2.360	2.360	8,511,045
2021-11-15	2.340	2.370	2.330	2.350	2.350	7,652,300
2021-11-12	2.390	2.420	2.330	2.340	2.340	14,884,382
2021-11-11	2.460	2.470	2.380	2.410	2.410	14,476,650
2021-11-10	2.360	2.430	2.330	2.420	2.420	13,478,693

← NewerPage 20 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.