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
2026-01-20	2.340	2.380	2.330	2.360	2.360	28,298,005
2026-01-19	2.330	2.360	2.330	2.360	2.360	15,608,959
2026-01-16	2.360	2.370	2.340	2.340	2.340	15,880,856
2026-01-15	2.350	2.380	2.340	2.350	2.350	26,397,898
2026-01-14	2.390	2.400	2.340	2.360	2.360	36,620,054
2026-01-13	2.380	2.420	2.370	2.380	2.380	33,773,757
2026-01-12	2.400	2.410	2.380	2.390	2.390	28,696,296
2026-01-09	2.400	2.410	2.380	2.400	2.400	23,657,747
2026-01-08	2.370	2.410	2.360	2.410	2.410	26,730,215
2026-01-07	2.390	2.400	2.360	2.370	2.370	21,229,133
2026-01-06	2.370	2.390	2.360	2.390	2.390	18,834,993
2026-01-05	2.350	2.380	2.350	2.360	2.360	14,298,426
2025-12-31	2.370	2.380	2.320	2.350	2.350	17,442,445
2025-12-30	2.360	2.380	2.350	2.350	2.350	21,359,907
2025-12-29	2.390	2.440	2.370	2.380	2.380	26,731,490
2025-12-26	2.390	2.420	2.380	2.380	2.380	20,837,333
2025-12-25	2.420	2.420	2.390	2.400	2.400	16,389,062
2025-12-24	2.410	2.420	2.390	2.410	2.410	18,348,430
2025-12-23	2.460	2.490	2.400	2.410	2.410	27,732,929
2025-12-22	2.450	2.520	2.430	2.470	2.470	29,009,789
2025-12-19	2.420	2.470	2.390	2.460	2.460	28,431,781
2025-12-18	2.380	2.430	2.370	2.420	2.420	19,917,482
2025-12-17	2.370	2.410	2.350	2.390	2.390	22,450,395
2025-12-16	2.390	2.410	2.370	2.380	2.380	23,385,732
2025-12-15	2.370	2.420	2.360	2.410	2.410	20,986,106
2025-12-12	2.430	2.450	2.390	2.390	2.390	30,676,191
2025-12-11	2.560	2.560	2.410	2.420	2.420	71,549,130
2025-12-10	2.520	2.690	2.490	2.570	2.570	74,213,469
2025-12-09	2.610	2.610	2.520	2.520	2.520	33,883,560
2025-12-08	2.610	2.640	2.590	2.600	2.600	30,480,290
2025-12-05	2.610	2.630	2.560	2.620	2.620	20,236,289
2025-12-04	2.650	2.670	2.590	2.600	2.600	26,258,090
2025-12-03	2.690	2.720	2.650	2.660	2.660	33,102,802
2025-12-02	2.650	2.720	2.610	2.700	2.700	36,622,950
2025-12-01	2.650	2.690	2.640	2.660	2.660	27,212,900
2025-11-28	2.580	2.660	2.540	2.660	2.660	44,443,805
2025-11-27	2.570	2.600	2.520	2.580	2.580	30,100,634
2025-11-26	2.570	2.660	2.570	2.580	2.580	33,047,555
2025-11-25	2.570	2.590	2.540	2.580	2.580	26,431,103
2025-11-24	2.550	2.590	2.540	2.560	2.560	26,079,094
2025-11-21	2.620	2.680	2.550	2.550	2.550	44,552,172
2025-11-20	2.660	2.720	2.620	2.670	2.670	44,466,718
2025-11-19	2.720	2.760	2.640	2.660	2.660	36,523,217
2025-11-18	2.800	2.810	2.690	2.730	2.730	49,598,492
2025-11-17	2.770	2.820	2.750	2.820	2.820	38,829,820
2025-11-14	2.740	2.800	2.730	2.770	2.770	38,089,382
2025-11-13	2.770	2.770	2.700	2.760	2.760	37,429,875
2025-11-12	2.780	2.810	2.720	2.750	2.750	37,554,626
2025-11-11	2.740	2.820	2.720	2.780	2.780	69,998,220
2025-11-10	2.660	2.760	2.650	2.740	2.740	50,543,145
2025-11-07	2.700	2.720	2.670	2.670	2.670	41,577,000
2025-11-06	2.710	2.720	2.660	2.710	2.710	45,373,269
2025-11-05	2.620	2.730	2.620	2.700	2.700	74,554,586
2025-11-04	2.680	2.740	2.660	2.680	2.680	75,042,264
2025-11-03	2.620	2.640	2.590	2.640	2.640	34,632,040
2025-10-31	2.570	2.680	2.570	2.620	2.620	66,359,600
2025-10-30	2.660	2.660	2.570	2.580	2.580	38,176,925
2025-10-29	2.700	2.700	2.630	2.650	2.650	50,356,250
2025-10-28	2.710	2.800	2.680	2.680	2.680	65,765,815
2025-10-27	2.730	2.740	2.670	2.680	2.680	65,149,406

← NewerPage 4 of 5 · 243 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.