Yunnan Metropolitan Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.530 | 2.590 | 2.500 | 2.500 | 2.500 | 23,777,168 |
| 2025-01-22 | 2.610 | 2.610 | 2.480 | 2.500 | 2.500 | 33,406,200 |
| 2025-01-21 | 2.640 | 2.720 | 2.600 | 2.630 | 2.630 | 44,562,941 |
| 2025-01-20 | 2.580 | 2.680 | 2.510 | 2.620 | 2.620 | 44,410,025 |
| 2025-01-17 | 2.540 | 2.640 | 2.510 | 2.590 | 2.590 | 34,544,110 |
| 2025-01-16 | 2.550 | 2.630 | 2.520 | 2.570 | 2.570 | 24,725,190 |
| 2025-01-15 | 2.560 | 2.590 | 2.500 | 2.540 | 2.540 | 22,373,790 |
| 2025-01-14 | 2.450 | 2.570 | 2.450 | 2.550 | 2.550 | 25,591,160 |
| 2025-01-13 | 2.440 | 2.480 | 2.380 | 2.450 | 2.450 | 17,194,150 |
| 2025-01-10 | 2.550 | 2.550 | 2.440 | 2.450 | 2.450 | 26,504,700 |
| 2025-01-09 | 2.510 | 2.550 | 2.480 | 2.530 | 2.530 | 21,041,862 |
| 2025-01-08 | 2.520 | 2.550 | 2.450 | 2.520 | 2.520 | 26,052,895 |
| 2025-01-07 | 2.470 | 2.520 | 2.440 | 2.520 | 2.520 | 23,181,944 |
| 2025-01-06 | 2.490 | 2.510 | 2.380 | 2.460 | 2.460 | 26,704,935 |
| 2025-01-03 | 2.660 | 2.680 | 2.480 | 2.480 | 2.480 | 42,522,106 |
| 2025-01-02 | 2.670 | 2.750 | 2.610 | 2.660 | 2.660 | 30,055,855 |
| 2024-12-31 | 2.740 | 2.770 | 2.660 | 2.670 | 2.670 | 22,872,650 |
| 2024-12-30 | 2.750 | 2.760 | 2.680 | 2.740 | 2.740 | 24,645,900 |
| 2024-12-27 | 2.720 | 2.830 | 2.710 | 2.790 | 2.790 | 28,180,797 |
| 2024-12-26 | 2.740 | 2.790 | 2.730 | 2.740 | 2.740 | 22,403,330 |
| 2024-12-25 | 2.810 | 2.830 | 2.720 | 2.730 | 2.730 | 31,167,750 |
| 2024-12-24 | 2.830 | 2.940 | 2.760 | 2.850 | 2.850 | 49,036,215 |
| 2024-12-23 | 2.980 | 3.000 | 2.840 | 2.850 | 2.850 | 46,822,295 |
| 2024-12-20 | 2.990 | 3.040 | 2.980 | 3.000 | 3.000 | 25,056,016 |
| 2024-12-19 | 2.980 | 3.020 | 2.950 | 2.990 | 2.990 | 31,985,307 |
| 2024-12-18 | 3.030 | 3.050 | 2.980 | 3.020 | 3.020 | 34,541,265 |
| 2024-12-17 | 3.230 | 3.240 | 3.010 | 3.020 | 3.020 | 65,812,600 |
| 2024-12-16 | 3.240 | 3.270 | 3.150 | 3.230 | 3.230 | 63,650,833 |
| 2024-12-13 | 3.310 | 3.310 | 3.170 | 3.180 | 3.180 | 84,784,284 |
| 2024-12-12 | 3.250 | 3.450 | 3.220 | 3.360 | 3.360 | 115,965,631 |
| 2024-12-11 | 3.160 | 3.310 | 3.130 | 3.280 | 3.280 | 80,243,670 |
| 2024-12-10 | 3.370 | 3.370 | 3.170 | 3.180 | 3.180 | 79,135,430 |
| 2024-12-09 | 3.290 | 3.350 | 3.150 | 3.190 | 3.190 | 74,615,653 |
| 2024-12-06 | 3.200 | 3.330 | 3.200 | 3.290 | 3.290 | 81,046,604 |
| 2024-12-05 | 3.150 | 3.220 | 3.110 | 3.220 | 3.220 | 60,534,357 |
| 2024-12-04 | 3.270 | 3.310 | 3.150 | 3.170 | 3.170 | 86,600,890 |
| 2024-12-03 | 3.140 | 3.400 | 3.100 | 3.330 | 3.330 | 125,720,972 |
| 2024-12-02 | 3.120 | 3.190 | 3.070 | 3.170 | 3.170 | 66,376,147 |
| 2024-11-29 | 3.080 | 3.150 | 3.030 | 3.120 | 3.120 | 70,100,589 |
| 2024-11-28 | 2.970 | 3.210 | 2.950 | 3.090 | 3.090 | 96,285,963 |
| 2024-11-27 | 2.950 | 2.980 | 2.870 | 2.980 | 2.980 | 52,503,250 |
| 2024-11-26 | 2.950 | 3.080 | 2.900 | 2.990 | 2.990 | 67,657,907 |
| 2024-11-25 | 2.990 | 3.020 | 2.850 | 2.930 | 2.930 | 57,869,657 |
| 2024-11-22 | 3.080 | 3.140 | 2.990 | 3.000 | 3.000 | 56,691,395 |
| 2024-11-21 | 3.130 | 3.180 | 3.070 | 3.100 | 3.100 | 52,675,760 |
| 2024-11-20 | 3.100 | 3.160 | 3.050 | 3.150 | 3.150 | 70,921,005 |
| 2024-11-19 | 3.080 | 3.270 | 2.950 | 3.180 | 3.180 | 92,642,213 |
| 2024-11-18 | 3.070 | 3.180 | 3.020 | 3.060 | 3.060 | 76,683,456 |
| 2024-11-15 | 3.160 | 3.210 | 3.050 | 3.070 | 3.070 | 84,733,994 |
| 2024-11-14 | 3.400 | 3.450 | 3.210 | 3.220 | 3.220 | 80,332,008 |
| 2024-11-13 | 3.330 | 3.400 | 3.260 | 3.330 | 3.330 | 88,821,573 |
| 2024-11-12 | 3.560 | 3.570 | 3.350 | 3.420 | 3.420 | 144,559,604 |
| 2024-11-11 | 3.810 | 3.900 | 3.600 | 3.660 | 3.660 | 176,675,637 |
| 2024-11-08 | 3.840 | 3.900 | 3.550 | 3.630 | 3.630 | 219,250,789 |
| 2024-11-07 | 3.610 | 4.100 | 3.600 | 3.940 | 3.940 | 251,808,012 |
| 2024-11-06 | 3.730 | 3.950 | 3.480 | 3.790 | 3.790 | 315,070,088 |
| 2024-11-05 | 3.250 | 3.590 | 3.250 | 3.590 | 3.590 | 89,205,680 |
| 2024-11-04 | 3.450 | 3.570 | 3.130 | 3.260 | 3.260 | 228,278,837 |
| 2024-11-01 | 3.100 | 3.360 | 3.020 | 3.360 | 3.360 | 245,711,473 |
| 2024-10-31 | 2.960 | 3.230 | 2.910 | 3.050 | 3.050 | 210,441,082 |
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.