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
2025-10-27	2.730	2.740	2.670	2.680	2.680	65,149,406
2025-10-24	2.800	2.860	2.710	2.730	2.730	84,408,641
2025-10-23	2.990	3.000	2.790	2.820	2.820	187,515,670
2025-10-22	2.750	2.990	2.720	2.990	2.990	181,477,008
2025-10-21	2.540	2.770	2.530	2.720	2.720	90,731,042
2025-10-20	2.550	2.560	2.520	2.540	2.540	23,602,450
2025-10-17	2.570	2.600	2.500	2.520	2.520	29,627,450
2025-10-16	2.600	2.600	2.550	2.570	2.570	27,264,852
2025-10-15	2.600	2.640	2.570	2.590	2.590	29,139,231
2025-10-14	2.620	2.680	2.570	2.600	2.600	44,427,300
2025-10-13	2.550	2.660	2.520	2.610	2.610	38,858,814
2025-10-10	2.610	2.670	2.580	2.630	2.630	42,108,641
2025-10-09	2.660	2.670	2.560	2.620	2.620	43,915,216
2025-09-30	2.690	2.720	2.630	2.640	2.640	54,895,579
2025-09-29	2.630	2.840	2.580	2.700	2.700	75,763,108
2025-09-26	2.700	2.740	2.610	2.620	2.620	77,027,384
2025-09-25	2.830	2.880	2.680	2.700	2.700	134,137,682
2025-09-24	2.560	2.820	2.520	2.820	2.820	79,354,922
2025-09-23	2.690	2.690	2.490	2.560	2.560	67,922,688
2025-09-22	2.670	2.800	2.630	2.670	2.670	109,640,942
2025-09-19	2.650	2.750	2.550	2.710	2.710	120,320,377
2025-09-18	2.710	2.730	2.590	2.620	2.620	83,728,210
2025-09-17	2.720	2.740	2.630	2.680	2.680	78,587,369
2025-09-16	2.660	2.780	2.640	2.740	2.740	112,212,316
2025-09-15	2.630	2.680	2.570	2.660	2.660	108,660,606
2025-09-12	2.500	2.730	2.500	2.650	2.650	178,590,018
2025-09-11	2.420	2.660	2.380	2.570	2.570	138,317,320
2025-09-10	2.410	2.440	2.390	2.420	2.420	22,518,986
2025-09-09	2.400	2.450	2.390	2.410	2.410	37,374,461
2025-09-08	2.380	2.430	2.370	2.400	2.400	27,666,400
2025-09-05	2.360	2.380	2.320	2.380	2.380	20,827,956
2025-09-04	2.380	2.400	2.350	2.360	2.360	24,720,301
2025-09-03	2.410	2.420	2.340	2.360	2.360	23,336,503
2025-09-02	2.390	2.430	2.370	2.400	2.400	30,086,411
2025-09-01	2.360	2.410	2.340	2.380	2.380	28,942,231
2025-08-29	2.400	2.430	2.360	2.370	2.370	26,038,400
2025-08-28	2.440	2.450	2.340	2.400	2.400	48,956,808
2025-08-27	2.520	2.520	2.420	2.430	2.430	44,072,033
2025-08-26	2.510	2.520	2.480	2.520	2.520	35,053,385
2025-08-25	2.480	2.530	2.470	2.520	2.520	56,963,042
2025-08-22	2.480	2.490	2.440	2.470	2.470	28,315,284
2025-08-21	2.500	2.510	2.460	2.490	2.490	23,774,389
2025-08-20	2.480	2.500	2.450	2.500	2.500	24,388,705
2025-08-19	2.450	2.500	2.440	2.480	2.480	31,248,303
2025-08-18	2.450	2.450	2.420	2.450	2.450	31,311,571
2025-08-15	2.420	2.480	2.420	2.440	2.440	26,086,395
2025-08-14	2.500	2.520	2.430	2.430	2.430	28,744,426
2025-08-13	2.490	2.550	2.490	2.500	2.500	29,944,064
2025-08-12	2.480	2.500	2.470	2.480	2.480	19,659,070
2025-08-11	2.450	2.510	2.440	2.470	2.470	23,138,420
2025-08-08	2.450	2.460	2.420	2.450	2.450	23,122,049
2025-08-07	2.450	2.470	2.430	2.450	2.450	23,415,143
2025-08-06	2.480	2.480	2.430	2.450	2.450	19,983,295
2025-08-05	2.490	2.500	2.470	2.470	2.470	12,482,900
2025-08-04	2.450	2.480	2.440	2.470	2.470	12,299,850
2025-08-01	2.480	2.490	2.450	2.470	2.470	14,358,975
2025-07-31	2.530	2.540	2.470	2.480	2.480	26,275,425
2025-07-30	2.540	2.560	2.520	2.530	2.530	23,988,865
2025-07-29	2.520	2.550	2.500	2.540	2.540	19,741,489
2025-07-28	2.550	2.570	2.520	2.540	2.540	24,210,700

← NewerPage 5 of 21 · 1,212 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.