Yunnan Metropolitan Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.300 | 1.320 | 1.260 | 1.280 | 1.280 | 12,730,800 |
| 2026-10-21 | 1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 9,087,092 |
| 2026-10-20 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 8,483,932 |
| 2026-10-19 | 1.300 | 1.320 | 1.280 | 1.300 | 1.300 | 14,161,350 |
| 2026-10-16 | 1.310 | 1.350 | 1.300 | 1.320 | 1.320 | 16,216,100 |
| 2026-10-15 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 13,045,447 |
| 2026-10-14 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 9,406,600 |
| 2026-10-13 | 1.370 | 1.380 | 1.340 | 1.360 | 1.360 | 17,079,800 |
| 2026-10-12 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 13,512,415 |
| 2026-10-09 | 1.410 | 1.430 | 1.390 | 1.420 | 1.420 | 15,229,552 |
| 2026-10-08 | 1.430 | 1.460 | 1.420 | 1.420 | 1.420 | 15,733,400 |
| 2026-09-30 | 1.420 | 1.450 | 1.390 | 1.440 | 1.440 | 23,649,200 |
| 2026-09-29 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 11,963,720 |
| 2026-09-28 | 1.430 | 1.440 | 1.390 | 1.400 | 1.400 | 15,876,700 |
| 2026-09-24 | 1.440 | 1.470 | 1.430 | 1.440 | 1.440 | 18,608,800 |
| 2026-09-23 | 1.430 | 1.490 | 1.430 | 1.440 | 1.440 | 26,450,912 |
| 2026-09-22 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 14,103,962 |
| 2026-09-21 | 1.420 | 1.460 | 1.410 | 1.450 | 1.450 | 17,349,086 |
| 2026-09-18 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 9,901,560 |
| 2026-09-17 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 10,544,365 |
| 2026-09-16 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 12,615,800 |
| 2026-09-15 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 18,388,095 |
| 2026-09-14 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 13,582,750 |
| 2026-09-11 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 15,541,200 |
| 2026-09-10 | 1.460 | 1.480 | 1.440 | 1.480 | 1.480 | 13,220,345 |
| 2026-09-09 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 18,436,900 |
| 2026-09-08 | 1.450 | 1.470 | 1.440 | 1.460 | 1.460 | 17,021,136 |
| 2026-09-07 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 8,126,830 |
| 2026-09-04 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 13,469,212 |
| 2026-09-03 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 8,702,550 |
| 2026-09-02 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 10,847,175 |
| 2026-09-01 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 13,523,746 |
| 2026-08-31 | 1.480 | 1.500 | 1.430 | 1.430 | 1.430 | 21,056,265 |
| 2026-08-28 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 12,043,936 |
| 2026-08-27 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 15,060,423 |
| 2026-08-26 | 1.440 | 1.500 | 1.430 | 1.470 | 1.470 | 27,805,778 |
| 2026-08-25 | 1.440 | 1.450 | 1.410 | 1.430 | 1.430 | 18,729,229 |
| 2026-08-24 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 18,949,560 |
| 2026-08-21 | 1.380 | 1.420 | 1.370 | 1.410 | 1.410 | 13,319,420 |
| 2026-08-20 | 1.370 | 1.400 | 1.360 | 1.390 | 1.390 | 12,125,740 |
| 2026-08-19 | 1.400 | 1.410 | 1.350 | 1.370 | 1.370 | 15,732,600 |
| 2026-08-18 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 13,535,732 |
| 2026-08-17 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 8,375,456 |
| 2026-08-14 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 9,899,568 |
| 2026-08-13 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 19,171,408 |
| 2026-08-12 | 1.420 | 1.470 | 1.410 | 1.460 | 1.460 | 20,696,550 |
| 2026-08-11 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 16,833,189 |
| 2026-08-10 | 1.390 | 1.410 | 1.380 | 1.410 | 1.410 | 14,103,750 |
| 2026-08-07 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 13,504,660 |
| 2026-08-06 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 11,888,251 |
| 2026-08-05 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 13,148,594 |
| 2026-08-04 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 11,705,300 |
| 2026-08-03 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 11,625,320 |
| 2026-07-31 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 11,181,326 |
| 2026-07-30 | 1.370 | 1.400 | 1.350 | 1.350 | 1.350 | 15,287,837 |
| 2026-07-29 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 20,132,900 |
| 2026-07-28 | 1.340 | 1.370 | 1.330 | 1.340 | 1.340 | 12,964,805 |
| 2026-07-27 | 1.320 | 1.350 | 1.300 | 1.350 | 1.350 | 11,167,459 |
| 2026-07-24 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 9,410,775 |
| 2026-07-23 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 11,895,525 |
Page 1 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.