Yunnan Metropolitan Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.030 | 3.190 | 2.910 | 2.970 | 2.970 | 158,175,418 |
| 2024-10-29 | 3.080 | 3.210 | 2.960 | 3.030 | 3.030 | 239,379,930 |
| 2024-10-28 | 2.790 | 2.980 | 2.780 | 2.980 | 2.980 | 109,003,956 |
| 2024-10-25 | 2.660 | 2.740 | 2.640 | 2.710 | 2.710 | 119,020,941 |
| 2024-10-24 | 2.680 | 2.690 | 2.610 | 2.640 | 2.640 | 70,004,929 |
| 2024-10-23 | 2.650 | 2.730 | 2.610 | 2.680 | 2.680 | 99,441,201 |
| 2024-10-22 | 2.680 | 2.710 | 2.610 | 2.660 | 2.660 | 103,301,376 |
| 2024-10-21 | 2.630 | 2.680 | 2.560 | 2.680 | 2.680 | 141,021,550 |
| 2024-10-18 | 2.650 | 2.760 | 2.540 | 2.670 | 2.670 | 171,137,958 |
| 2024-10-17 | 3.010 | 3.010 | 2.750 | 2.760 | 2.760 | 172,507,467 |
| 2024-10-16 | 2.800 | 3.060 | 2.790 | 3.050 | 3.050 | 214,225,411 |
| 2024-10-15 | 3.020 | 3.160 | 2.950 | 2.960 | 2.960 | 327,953,835 |
| 2024-10-14 | 3.280 | 3.280 | 2.990 | 3.280 | 3.280 | 402,142,201 |
| 2024-10-11 | 2.770 | 3.030 | 2.770 | 2.980 | 2.980 | 352,663,292 |
| 2024-10-10 | 2.600 | 2.750 | 2.370 | 2.750 | 2.750 | 171,727,533 |
| 2024-10-09 | 2.620 | 2.690 | 2.500 | 2.500 | 2.500 | 124,595,137 |
| 2024-10-08 | 3.190 | 3.190 | 2.700 | 2.780 | 2.780 | 270,859,227 |
| 2024-09-30 | 2.900 | 2.900 | 2.750 | 2.900 | 2.900 | 107,376,060 |
| 2024-09-27 | 2.500 | 2.640 | 2.500 | 2.640 | 2.640 | 135,631,681 |
| 2024-09-26 | 2.160 | 2.400 | 2.160 | 2.400 | 2.400 | 109,994,724 |
| 2024-09-25 | 2.110 | 2.250 | 2.110 | 2.180 | 2.180 | 77,780,947 |
| 2024-09-24 | 2.060 | 2.120 | 2.020 | 2.070 | 2.070 | 50,734,771 |
| 2024-09-23 | 1.990 | 2.040 | 1.970 | 2.030 | 2.030 | 27,186,985 |
| 2024-09-20 | 1.950 | 2.000 | 1.930 | 2.000 | 2.000 | 33,968,800 |
| 2024-09-19 | 1.910 | 1.970 | 1.900 | 1.950 | 1.950 | 28,467,750 |
| 2024-09-18 | 1.890 | 1.940 | 1.870 | 1.920 | 1.920 | 22,276,220 |
| 2024-09-13 | 1.880 | 1.930 | 1.880 | 1.900 | 1.900 | 24,143,997 |
| 2024-09-12 | 1.850 | 1.900 | 1.840 | 1.880 | 1.880 | 17,956,295 |
| 2024-09-11 | 1.830 | 1.870 | 1.810 | 1.850 | 1.850 | 13,379,867 |
| 2024-09-10 | 1.850 | 1.860 | 1.820 | 1.840 | 1.840 | 13,765,100 |
| 2024-09-09 | 1.850 | 1.870 | 1.830 | 1.850 | 1.850 | 10,904,038 |
| 2024-09-06 | 1.870 | 1.890 | 1.850 | 1.850 | 1.850 | 10,373,114 |
| 2024-09-05 | 1.860 | 1.890 | 1.860 | 1.880 | 1.880 | 14,395,800 |
| 2024-09-04 | 1.870 | 1.890 | 1.850 | 1.850 | 1.850 | 12,116,050 |
| 2024-09-03 | 1.870 | 1.890 | 1.860 | 1.870 | 1.870 | 10,126,450 |
| 2024-09-02 | 1.870 | 1.920 | 1.860 | 1.860 | 1.860 | 17,729,048 |
| 2024-08-30 | 1.840 | 1.930 | 1.830 | 1.890 | 1.890 | 28,285,948 |
| 2024-08-29 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 10,141,280 |
| 2024-08-28 | 1.850 | 1.860 | 1.820 | 1.840 | 1.840 | 8,987,900 |
| 2024-08-27 | 1.850 | 1.880 | 1.840 | 1.840 | 1.840 | 8,154,245 |
| 2024-08-26 | 1.840 | 1.880 | 1.830 | 1.860 | 1.860 | 10,441,745 |
| 2024-08-23 | 1.870 | 1.880 | 1.820 | 1.840 | 1.840 | 12,965,500 |
| 2024-08-22 | 1.900 | 1.940 | 1.870 | 1.870 | 1.870 | 17,047,187 |
| 2024-08-21 | 1.870 | 1.940 | 1.870 | 1.910 | 1.910 | 21,199,750 |
| 2024-08-20 | 1.890 | 1.920 | 1.870 | 1.870 | 1.870 | 13,005,695 |
| 2024-08-19 | 1.920 | 1.930 | 1.890 | 1.890 | 1.890 | 19,308,400 |
| 2024-08-16 | 1.940 | 1.970 | 1.920 | 1.930 | 1.930 | 19,334,950 |
| 2024-08-15 | 1.890 | 1.960 | 1.880 | 1.950 | 1.950 | 26,170,200 |
| 2024-08-14 | 1.880 | 1.920 | 1.880 | 1.900 | 1.900 | 12,596,830 |
| 2024-08-13 | 1.870 | 1.900 | 1.860 | 1.890 | 1.890 | 9,113,250 |
| 2024-08-12 | 1.930 | 1.940 | 1.880 | 1.880 | 1.880 | 23,837,950 |
| 2024-08-09 | 1.930 | 2.010 | 1.920 | 1.950 | 1.950 | 35,787,076 |
| 2024-08-08 | 1.910 | 1.960 | 1.900 | 1.930 | 1.930 | 19,069,530 |
| 2024-08-07 | 1.930 | 1.930 | 1.900 | 1.910 | 1.910 | 10,276,575 |
| 2024-08-06 | 1.910 | 1.930 | 1.900 | 1.930 | 1.930 | 11,242,650 |
| 2024-08-05 | 1.900 | 1.950 | 1.900 | 1.900 | 1.900 | 14,964,300 |
| 2024-08-02 | 1.940 | 1.960 | 1.920 | 1.920 | 1.920 | 14,374,100 |
| 2024-08-01 | 1.940 | 1.970 | 1.930 | 1.940 | 1.940 | 13,997,088 |
| 2024-07-31 | 1.900 | 1.950 | 1.890 | 1.940 | 1.940 | 22,156,933 |
| 2024-07-30 | 1.870 | 1.960 | 1.860 | 1.910 | 1.910 | 21,236,088 |
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.