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
2025-04-28	2.550	2.570	2.430	2.430	2.430	66,641,300
2025-04-25	2.570	2.670	2.550	2.590	2.590	86,051,233
2025-04-24	2.570	2.620	2.520	2.590	2.590	59,179,265
2025-04-23	2.570	2.630	2.550	2.570	2.570	54,553,936
2025-04-22	2.550	2.610	2.540	2.550	2.550	45,774,165
2025-04-21	2.560	2.620	2.530	2.570	2.570	52,447,571
2025-04-18	2.470	2.650	2.470	2.590	2.590	80,143,914
2025-04-17	2.470	2.600	2.450	2.500	2.500	54,329,135
2025-04-16	2.500	2.550	2.450	2.460	2.460	41,674,960
2025-04-15	2.610	2.620	2.500	2.510	2.510	64,279,298
2025-04-14	2.550	2.800	2.500	2.620	2.620	127,384,539
2025-04-11	2.330	2.590	2.310	2.590	2.590	77,133,097
2025-04-10	2.280	2.380	2.250	2.350	2.350	63,140,350
2025-04-09	2.200	2.290	2.010	2.250	2.250	60,718,650
2025-04-08	2.210	2.300	2.170	2.220	2.220	69,080,494
2025-04-07	2.440	2.480	2.350	2.350	2.350	55,508,200
2025-04-03	2.660	2.700	2.580	2.610	2.610	71,293,195
2025-04-02	2.780	2.790	2.660	2.660	2.660	98,875,322
2025-04-01	2.710	2.950	2.630	2.840	2.840	160,904,902
2025-03-31	2.780	2.980	2.730	2.830	2.830	212,077,489
2025-03-28	2.480	2.730	2.440	2.730	2.730	77,021,502
2025-03-27	2.500	2.520	2.450	2.480	2.480	23,557,739
2025-03-26	2.490	2.540	2.480	2.510	2.510	21,192,584
2025-03-25	2.490	2.510	2.450	2.500	2.500	23,858,600
2025-03-24	2.570	2.580	2.450	2.490	2.490	38,339,660
2025-03-21	2.620	2.640	2.570	2.570	2.570	30,783,511
2025-03-20	2.630	2.680	2.600	2.610	2.610	48,973,672
2025-03-19	2.630	2.680	2.590	2.600	2.600	58,950,515
2025-03-18	2.560	2.810	2.510	2.670	2.670	100,810,482
2025-03-17	2.520	2.580	2.510	2.560	2.560	38,542,807
2025-03-14	2.470	2.520	2.460	2.510	2.510	28,139,305
2025-03-13	2.490	2.500	2.450	2.460	2.460	19,106,857
2025-03-12	2.490	2.520	2.480	2.490	2.490	18,695,190
2025-03-11	2.480	2.500	2.450	2.500	2.500	16,416,151
2025-03-10	2.520	2.520	2.480	2.500	2.500	17,905,290
2025-03-07	2.540	2.540	2.490	2.500	2.500	38,259,742
2025-03-06	2.530	2.590	2.500	2.580	2.580	45,848,309
2025-03-05	2.570	2.570	2.480	2.520	2.520	31,433,690
2025-03-04	2.590	2.590	2.530	2.560	2.560	35,194,800
2025-03-03	2.580	2.660	2.560	2.600	2.600	45,207,852
2025-02-28	2.640	2.680	2.570	2.580	2.580	57,337,622
2025-02-27	2.600	2.660	2.570	2.650	2.650	59,732,270
2025-02-26	2.550	2.610	2.520	2.600	2.600	45,888,216
2025-02-25	2.550	2.620	2.520	2.530	2.530	37,904,714
2025-02-24	2.510	2.590	2.500	2.560	2.560	40,618,807
2025-02-21	2.590	2.600	2.490	2.520	2.520	37,961,720
2025-02-20	2.550	2.620	2.530	2.580	2.580	37,817,450
2025-02-19	2.540	2.570	2.510	2.560	2.560	27,454,950
2025-02-18	2.650	2.670	2.530	2.540	2.540	39,557,140
2025-02-17	2.590	2.660	2.560	2.630	2.630	46,509,830
2025-02-14	2.630	2.660	2.550	2.570	2.570	29,159,666
2025-02-13	2.620	2.690	2.600	2.630	2.630	45,346,322
2025-02-12	2.560	2.650	2.540	2.640	2.640	36,110,730
2025-02-11	2.640	2.650	2.550	2.570	2.570	23,893,691
2025-02-10	2.540	2.630	2.540	2.630	2.630	33,341,690
2025-02-07	2.490	2.580	2.480	2.550	2.550	35,359,417
2025-02-06	2.470	2.510	2.430	2.510	2.510	28,716,463
2025-02-05	2.480	2.490	2.430	2.460	2.460	16,647,534
2025-01-27	2.500	2.550	2.460	2.460	2.460	17,344,635
2025-01-24	2.520	2.520	2.460	2.480	2.480	21,376,845

← NewerPage 7 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.