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
2025-07-25	2.560	2.650	2.530	2.540	2.540	44,305,700
2025-07-24	2.500	2.620	2.480	2.560	2.560	59,865,780
2025-07-23	2.490	2.610	2.480	2.500	2.500	51,896,131
2025-07-22	2.470	2.490	2.420	2.480	2.480	32,039,004
2025-07-21	2.400	2.510	2.400	2.460	2.460	43,680,402
2025-07-18	2.410	2.430	2.380	2.400	2.400	17,722,825
2025-07-17	2.430	2.440	2.400	2.410	2.410	22,204,710
2025-07-16	2.430	2.460	2.410	2.420	2.420	19,006,650
2025-07-15	2.460	2.480	2.380	2.430	2.430	34,284,056
2025-07-14	2.510	2.530	2.450	2.460	2.460	28,373,599
2025-07-11	2.510	2.540	2.480	2.510	2.510	53,504,555
2025-07-10	2.400	2.530	2.400	2.510	2.510	70,187,164
2025-07-09	2.400	2.420	2.380	2.410	2.410	28,950,665
2025-07-08	2.370	2.400	2.360	2.390	2.390	21,512,283
2025-07-07	2.340	2.400	2.330	2.370	2.370	25,031,767
2025-07-04	2.360	2.370	2.340	2.340	2.340	17,193,535
2025-07-03	2.370	2.400	2.360	2.370	2.370	20,104,400
2025-07-02	2.350	2.380	2.340	2.370	2.370	25,298,699
2025-07-01	2.360	2.370	2.330	2.350	2.350	13,135,437
2025-06-30	2.360	2.370	2.350	2.360	2.360	11,727,906
2025-06-27	2.350	2.390	2.350	2.360	2.360	14,642,600
2025-06-26	2.380	2.410	2.360	2.360	2.360	19,532,000
2025-06-25	2.350	2.390	2.350	2.380	2.380	18,546,026
2025-06-24	2.350	2.360	2.340	2.350	2.350	10,798,489
2025-06-23	2.300	2.340	2.280	2.340	2.340	11,132,809
2025-06-20	2.330	2.350	2.310	2.320	2.320	9,439,825
2025-06-19	2.370	2.370	2.330	2.330	2.330	16,266,451
2025-06-18	2.400	2.400	2.360	2.370	2.370	12,239,500
2025-06-17	2.400	2.410	2.390	2.410	2.410	11,270,116
2025-06-16	2.380	2.420	2.370	2.400	2.400	17,658,830
2025-06-13	2.400	2.410	2.370	2.380	2.380	15,141,201
2025-06-12	2.420	2.440	2.400	2.410	2.410	14,164,819
2025-06-11	2.410	2.450	2.400	2.420	2.420	17,259,206
2025-06-10	2.450	2.460	2.370	2.400	2.400	27,648,404
2025-06-09	2.460	2.470	2.390	2.440	2.440	34,911,671
2025-06-06	2.390	2.560	2.380	2.460	2.460	58,022,267
2025-06-05	2.420	2.420	2.370	2.400	2.400	16,596,100
2025-06-04	2.400	2.420	2.380	2.410	2.410	14,894,775
2025-06-03	2.360	2.420	2.350	2.400	2.400	22,577,849
2025-05-30	2.380	2.390	2.350	2.370	2.370	12,559,102
2025-05-29	2.360	2.410	2.340	2.380	2.380	18,596,000
2025-05-28	2.370	2.390	2.350	2.350	2.350	10,906,600
2025-05-27	2.360	2.390	2.340	2.380	2.380	12,512,670
2025-05-26	2.350	2.370	2.330	2.360	2.360	12,238,355
2025-05-23	2.380	2.390	2.340	2.340	2.340	18,905,928
2025-05-22	2.450	2.450	2.380	2.380	2.380	27,119,540
2025-05-21	2.470	2.470	2.430	2.450	2.450	17,968,037
2025-05-20	2.500	2.500	2.450	2.470	2.470	20,661,000
2025-05-19	2.410	2.500	2.400	2.470	2.470	30,771,775
2025-05-16	2.450	2.460	2.410	2.420	2.420	19,182,950
2025-05-15	2.480	2.480	2.440	2.450	2.450	18,056,690
2025-05-14	2.460	2.490	2.440	2.480	2.480	22,095,620
2025-05-13	2.480	2.490	2.460	2.470	2.470	22,426,067
2025-05-12	2.490	2.490	2.450	2.460	2.460	19,322,103
2025-05-09	2.500	2.510	2.450	2.460	2.460	21,678,457
2025-05-08	2.490	2.520	2.460	2.500	2.500	25,854,535
2025-05-07	2.510	2.600	2.480	2.500	2.500	44,446,550
2025-05-06	2.440	2.460	2.430	2.460	2.460	27,604,998
2025-04-30	2.400	2.440	2.400	2.420	2.420	23,100,895
2025-04-29	2.430	2.450	2.380	2.400	2.400	31,351,100

← NewerPage 6 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.