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
2026-04-24	2.000	2.010	1.960	1.990	1.990	22,670,016
2026-04-23	2.030	2.040	1.990	2.000	2.000	20,614,024
2026-04-22	2.010	2.050	2.010	2.030	2.030	20,406,184
2026-04-21	2.040	2.040	2.010	2.030	2.030	18,458,775
2026-04-20	2.050	2.050	2.020	2.040	2.040	19,050,664
2026-04-17	2.070	2.090	2.040	2.050	2.050	24,175,110
2026-04-16	2.070	2.080	2.040	2.070	2.070	17,949,325
2026-04-15	2.160	2.170	2.060	2.070	2.070	31,368,918
2026-04-14	2.090	2.170	2.090	2.170	2.170	32,699,815
2026-04-13	2.050	2.100	2.040	2.090	2.090	17,618,268
2026-04-10	2.070	2.100	2.050	2.060	2.060	15,223,990
2026-04-09	2.080	2.100	2.030	2.050	2.050	18,721,585
2026-04-08	2.050	2.100	2.040	2.090	2.090	27,520,549
2026-04-07	1.980	2.030	1.980	2.020	2.020	19,122,454
2026-04-03	2.070	2.080	1.980	1.990	1.990	27,836,016
2026-04-02	2.130	2.140	2.060	2.070	2.070	22,598,400
2026-04-01	2.190	2.190	2.120	2.140	2.140	19,508,956
2026-03-31	2.190	2.230	2.140	2.150	2.150	18,808,935
2026-03-30	2.170	2.200	2.140	2.180	2.180	18,914,235
2026-03-27	2.170	2.210	2.160	2.190	2.190	19,291,667
2026-03-26	2.210	2.260	2.180	2.190	2.190	20,636,392
2026-03-25	2.150	2.210	2.130	2.210	2.210	21,177,700
2026-03-24	2.070	2.140	2.050	2.140	2.140	26,242,728
2026-03-23	2.150	2.160	2.020	2.030	2.030	30,914,735
2026-03-20	2.250	2.270	2.170	2.180	2.180	29,093,400
2026-03-19	2.320	2.330	2.240	2.240	2.240	23,291,700
2026-03-18	2.360	2.370	2.300	2.330	2.330	19,923,100
2026-03-17	2.330	2.400	2.330	2.360	2.360	32,017,947
2026-03-16	2.300	2.350	2.290	2.330	2.330	22,740,099
2026-03-13	2.280	2.330	2.280	2.300	2.300	24,269,275
2026-03-12	2.300	2.330	2.280	2.290	2.290	19,141,501
2026-03-11	2.320	2.330	2.300	2.310	2.310	11,417,740
2026-03-10	2.310	2.330	2.290	2.320	2.320	14,755,850
2026-03-09	2.300	2.310	2.270	2.290	2.290	17,911,990
2026-03-06	2.250	2.320	2.250	2.310	2.310	21,913,490
2026-03-05	2.250	2.300	2.250	2.260	2.260	16,999,508
2026-03-04	2.260	2.280	2.200	2.230	2.230	23,632,431
2026-03-03	2.330	2.360	2.270	2.270	2.270	29,658,710
2026-03-02	2.380	2.380	2.320	2.330	2.330	32,208,982
2026-02-27	2.390	2.410	2.370	2.410	2.410	13,585,160
2026-02-26	2.450	2.450	2.390	2.390	2.390	27,697,206
2026-02-25	2.390	2.460	2.380	2.440	2.440	40,198,300
2026-02-24	2.360	2.390	2.350	2.390	2.390	17,878,939
2026-02-13	2.380	2.390	2.340	2.350	2.350	16,544,443
2026-02-12	2.410	2.420	2.370	2.380	2.380	21,618,859
2026-02-11	2.400	2.420	2.380	2.400	2.400	13,978,451
2026-02-10	2.410	2.430	2.390	2.410	2.410	17,354,056
2026-02-09	2.380	2.450	2.380	2.420	2.420	30,304,371
2026-02-06	2.380	2.400	2.350	2.380	2.380	22,069,014
2026-02-05	2.390	2.420	2.380	2.390	2.390	25,315,300
2026-02-04	2.340	2.400	2.330	2.390	2.390	27,017,687
2026-02-03	2.330	2.360	2.320	2.340	2.340	14,286,387
2026-02-02	2.350	2.380	2.310	2.320	2.320	19,855,211
2026-01-30	2.380	2.390	2.340	2.360	2.360	28,078,538
2026-01-29	2.350	2.410	2.340	2.390	2.390	33,196,748
2026-01-28	2.350	2.380	2.350	2.360	2.360	16,609,841
2026-01-27	2.390	2.390	2.330	2.350	2.350	21,967,633
2026-01-26	2.420	2.430	2.370	2.400	2.400	24,339,816
2026-01-23	2.410	2.430	2.380	2.430	2.430	29,287,316
2026-01-22	2.360	2.410	2.350	2.400	2.400	32,285,211

← NewerPage 3 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.