Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.110 | 3.130 | 3.080 | 3.100 | 3.100 | 6,756,892 |
| 2024-07-25 | 3.080 | 3.110 | 3.050 | 3.110 | 3.110 | 7,463,820 |
| 2024-07-24 | 2.950 | 3.140 | 2.930 | 3.100 | 3.100 | 16,868,440 |
| 2024-07-23 | 2.960 | 3.040 | 2.960 | 2.960 | 2.960 | 6,773,400 |
| 2024-07-22 | 2.970 | 2.990 | 2.950 | 2.970 | 2.970 | 3,944,400 |
| 2024-07-19 | 2.930 | 2.990 | 2.910 | 2.980 | 2.980 | 5,125,850 |
| 2024-07-18 | 2.910 | 2.940 | 2.850 | 2.920 | 2.920 | 7,213,016 |
| 2024-07-17 | 2.990 | 2.990 | 2.900 | 2.910 | 2.910 | 6,538,710 |
| 2024-07-16 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 4,268,050 |
| 2024-07-15 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 4,652,299 |
| 2024-07-12 | 3.060 | 3.080 | 2.990 | 3.010 | 3.010 | 7,859,840 |
| 2024-07-11 | 2.960 | 3.080 | 2.930 | 3.050 | 3.050 | 15,841,510 |
| 2024-07-10 | 2.980 | 3.010 | 2.920 | 2.920 | 2.920 | 9,904,200 |
| 2024-07-09 | 2.960 | 3.010 | 2.860 | 2.990 | 2.990 | 13,351,610 |
| 2024-07-08 | 3.080 | 3.100 | 2.960 | 2.960 | 2.960 | 11,271,740 |
| 2024-07-05 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-07-04 | 3.210 | 3.230 | 2.970 | 3.030 | 3.030 | 25,979,302 |
| 2024-07-03 | 3.210 | 3.260 | 3.190 | 3.230 | 3.230 | 7,185,520 |
| 2024-07-02 | 3.270 | 3.290 | 3.220 | 3.220 | 3.220 | 8,342,422 |
| 2024-07-01 | 3.220 | 3.270 | 3.170 | 3.260 | 3.260 | 10,627,760 |
| 2024-06-28 | 3.150 | 3.250 | 3.140 | 3.220 | 3.220 | 12,839,822 |
| 2024-06-27 | 3.170 | 3.240 | 3.150 | 3.160 | 3.160 | 9,054,690 |
| 2024-06-26 | 3.110 | 3.200 | 3.100 | 3.190 | 3.190 | 12,615,950 |
| 2024-06-25 | 3.230 | 3.250 | 3.080 | 3.140 | 3.140 | 21,498,245 |
| 2024-06-24 | 3.220 | 3.270 | 3.170 | 3.230 | 3.230 | 12,238,903 |
| 2024-06-21 | 3.390 | 3.390 | 3.220 | 3.240 | 3.240 | 23,773,381 |
| 2024-06-20 | 3.170 | 3.490 | 3.150 | 3.410 | 3.410 | 40,648,178 |
| 2024-06-19 | 3.200 | 3.240 | 3.150 | 3.170 | 3.170 | 12,372,521 |
| 2024-06-18 | 3.240 | 3.260 | 3.180 | 3.210 | 3.210 | 13,820,362 |
| 2024-06-17 | 3.230 | 3.310 | 3.140 | 3.250 | 3.250 | 27,226,094 |
| 2024-06-14 | 3.050 | 3.340 | 3.030 | 3.270 | 3.270 | 43,027,054 |
| 2024-06-13 | 3.080 | 3.090 | 3.020 | 3.040 | 3.040 | 10,650,102 |
| 2024-06-12 | 3.050 | 3.100 | 3.030 | 3.090 | 3.090 | 11,632,412 |
| 2024-06-11 | 2.980 | 3.080 | 2.950 | 3.070 | 3.070 | 21,697,068 |
| 2024-06-07 | 2.790 | 2.970 | 2.790 | 2.960 | 2.960 | 19,743,332 |
| 2024-06-06 | 2.870 | 2.890 | 2.710 | 2.760 | 2.760 | 20,409,950 |
| 2024-06-05 | 2.950 | 2.970 | 2.880 | 2.880 | 2.880 | 9,895,050 |
| 2024-06-04 | 2.950 | 2.990 | 2.940 | 2.950 | 2.950 | 8,779,450 |
| 2024-06-03 | 2.960 | 2.990 | 2.920 | 2.950 | 2.950 | 10,264,120 |
| 2024-05-31 | 2.930 | 2.990 | 2.930 | 2.990 | 2.990 | 9,117,680 |
| 2024-05-30 | 2.920 | 2.960 | 2.900 | 2.920 | 2.920 | 10,676,050 |
| 2024-05-29 | 2.970 | 2.980 | 2.910 | 2.930 | 2.930 | 17,763,067 |
| 2024-05-28 | 2.910 | 3.080 | 2.890 | 3.010 | 3.010 | 20,516,030 |
| 2024-05-27 | 2.910 | 2.960 | 2.890 | 2.910 | 2.910 | 7,784,490 |
| 2024-05-24 | 2.880 | 2.960 | 2.880 | 2.890 | 2.890 | 8,228,650 |
| 2024-05-23 | 2.970 | 2.970 | 2.900 | 2.910 | 2.910 | 11,591,797 |
| 2024-05-22 | 3.020 | 3.050 | 2.970 | 2.970 | 2.970 | 12,455,327 |
| 2024-05-21 | 3.070 | 3.080 | 2.960 | 2.980 | 2.980 | 17,990,570 |
| 2024-05-20 | 2.960 | 3.150 | 2.960 | 3.070 | 3.070 | 25,449,224 |
| 2024-05-17 | 2.930 | 2.970 | 2.930 | 2.970 | 2.970 | 9,034,452 |
| 2024-05-16 | 2.920 | 3.000 | 2.920 | 2.930 | 2.930 | 11,128,710 |
| 2024-05-15 | 2.900 | 2.970 | 2.880 | 2.920 | 2.920 | 10,174,140 |
| 2024-05-14 | 2.880 | 2.930 | 2.870 | 2.900 | 2.900 | 6,700,954 |
| 2024-05-13 | 2.890 | 2.950 | 2.860 | 2.860 | 2.860 | 11,474,570 |
| 2024-05-10 | 2.910 | 2.920 | 2.850 | 2.910 | 2.910 | 7,871,530 |
| 2024-05-09 | 2.880 | 2.950 | 2.880 | 2.910 | 2.910 | 10,202,394 |
| 2024-05-08 | 2.900 | 2.950 | 2.870 | 2.880 | 2.880 | 10,433,890 |
| 2024-05-07 | 2.880 | 2.920 | 2.870 | 2.900 | 2.900 | 8,263,442 |
| 2024-05-06 | 2.870 | 2.930 | 2.860 | 2.900 | 2.900 | 9,978,091 |
| 2024-04-30 | 2.930 | 2.940 | 2.840 | 2.850 | 2.850 | 10,698,102 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.