Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2.940 | 2.990 | 2.920 | 2.980 | 2.980 | 4,385,370 |
| 2023-04-28 | 2.910 | 2.950 | 2.880 | 2.940 | 2.940 | 4,135,002 |
| 2023-04-27 | 2.900 | 2.920 | 2.880 | 2.880 | 2.880 | 3,048,372 |
| 2023-04-26 | 2.900 | 2.930 | 2.880 | 2.910 | 2.910 | 3,620,450 |
| 2023-04-25 | 2.900 | 2.920 | 2.880 | 2.920 | 2.920 | 5,527,958 |
| 2023-04-24 | 2.900 | 2.980 | 2.870 | 2.940 | 2.940 | 7,952,720 |
| 2023-04-21 | 2.940 | 2.950 | 2.860 | 2.860 | 2.860 | 5,362,668 |
| 2023-04-20 | 3.000 | 3.000 | 2.920 | 2.940 | 2.940 | 4,877,018 |
| 2023-04-19 | 2.970 | 3.010 | 2.960 | 3.010 | 3.010 | 4,783,143 |
| 2023-04-18 | 2.980 | 2.990 | 2.940 | 2.980 | 2.980 | 4,825,130 |
| 2023-04-17 | 2.950 | 2.980 | 2.930 | 2.970 | 2.970 | 6,247,990 |
| 2023-04-14 | 2.910 | 2.930 | 2.880 | 2.920 | 2.920 | 4,314,472 |
| 2023-04-13 | 2.910 | 2.920 | 2.890 | 2.900 | 2.900 | 2,652,662 |
| 2023-04-12 | 2.870 | 2.940 | 2.870 | 2.910 | 2.910 | 5,163,307 |
| 2023-04-11 | 2.840 | 2.890 | 2.830 | 2.880 | 2.880 | 5,986,005 |
| 2023-04-10 | 2.950 | 2.950 | 2.870 | 2.880 | 2.880 | 8,223,469 |
| 2023-04-07 | 2.930 | 3.000 | 2.880 | 2.950 | 2.950 | 8,181,072 |
| 2023-04-06 | 2.900 | 2.920 | 2.860 | 2.890 | 2.890 | 5,642,200 |
| 2023-04-04 | 2.970 | 2.970 | 2.880 | 2.900 | 2.900 | 8,230,551 |
| 2023-04-03 | 3.000 | 3.010 | 2.930 | 2.960 | 2.960 | 7,535,820 |
| 2023-03-31 | 2.980 | 3.000 | 2.970 | 3.000 | 3.000 | 4,424,250 |
| 2023-03-30 | 2.980 | 3.000 | 2.920 | 2.980 | 2.980 | 9,015,214 |
| 2023-03-29 | 3.030 | 3.050 | 2.980 | 2.990 | 2.990 | 8,727,920 |
| 2023-03-28 | 3.060 | 3.060 | 3.020 | 3.050 | 3.050 | 4,418,508 |
| 2023-03-27 | 3.090 | 3.090 | 3.020 | 3.040 | 3.040 | 5,731,092 |
| 2023-03-24 | 3.110 | 3.120 | 3.070 | 3.080 | 3.080 | 4,842,870 |
| 2023-03-23 | 3.110 | 3.110 | 3.070 | 3.110 | 3.110 | 4,230,242 |
| 2023-03-22 | 3.110 | 3.130 | 3.100 | 3.110 | 3.110 | 3,825,321 |
| 2023-03-21 | 3.120 | 3.130 | 3.090 | 3.110 | 3.110 | 5,221,786 |
| 2023-03-20 | 3.100 | 3.160 | 3.100 | 3.110 | 3.110 | 6,232,980 |
| 2023-03-17 | 3.090 | 3.130 | 3.080 | 3.110 | 3.110 | 5,540,312 |
| 2023-03-16 | 3.150 | 3.170 | 3.080 | 3.080 | 3.080 | 10,095,963 |
| 2023-03-15 | 3.150 | 3.200 | 3.140 | 3.180 | 3.180 | 4,657,122 |
| 2023-03-14 | 3.170 | 3.210 | 3.130 | 3.150 | 3.150 | 8,005,830 |
| 2023-03-13 | 3.200 | 3.240 | 3.160 | 3.190 | 3.190 | 6,133,590 |
| 2023-03-10 | 3.280 | 3.290 | 3.200 | 3.220 | 3.220 | 8,202,450 |
| 2023-03-09 | 3.330 | 3.350 | 3.290 | 3.300 | 3.300 | 4,955,842 |
| 2023-03-08 | 3.350 | 3.360 | 3.300 | 3.320 | 3.320 | 8,018,902 |
| 2023-03-07 | 3.470 | 3.470 | 3.340 | 3.350 | 3.350 | 10,827,300 |
| 2023-03-06 | 3.370 | 3.470 | 3.360 | 3.470 | 3.470 | 14,907,662 |
| 2023-03-03 | 3.410 | 3.410 | 3.360 | 3.370 | 3.370 | 6,824,505 |
| 2023-03-02 | 3.370 | 3.420 | 3.360 | 3.410 | 3.410 | 9,309,471 |
| 2023-03-01 | 3.340 | 3.370 | 3.320 | 3.370 | 3.370 | 5,263,100 |
| 2023-02-28 | 3.360 | 3.360 | 3.300 | 3.340 | 3.340 | 3,593,370 |
| 2023-02-27 | 3.350 | 3.390 | 3.330 | 3.340 | 3.340 | 5,140,776 |
| 2023-02-24 | 3.350 | 3.370 | 3.340 | 3.370 | 3.370 | 5,012,214 |
| 2023-02-23 | 3.380 | 3.390 | 3.320 | 3.350 | 3.350 | 4,899,781 |
| 2023-02-22 | 3.390 | 3.390 | 3.340 | 3.350 | 3.350 | 3,617,120 |
| 2023-02-21 | 3.350 | 3.400 | 3.340 | 3.360 | 3.360 | 5,266,496 |
| 2023-02-20 | 3.330 | 3.350 | 3.270 | 3.340 | 3.340 | 6,871,040 |
| 2023-02-17 | 3.290 | 3.350 | 3.280 | 3.320 | 3.320 | 5,440,372 |
| 2023-02-16 | 3.400 | 3.400 | 3.270 | 3.270 | 3.270 | 8,049,214 |
| 2023-02-15 | 3.390 | 3.410 | 3.370 | 3.390 | 3.390 | 3,483,370 |
| 2023-02-14 | 3.360 | 3.440 | 3.350 | 3.400 | 3.400 | 7,526,270 |
| 2023-02-13 | 3.400 | 3.410 | 3.330 | 3.360 | 3.360 | 6,073,990 |
| 2023-02-10 | 3.360 | 3.400 | 3.350 | 3.390 | 3.390 | 4,962,110 |
| 2023-02-09 | 3.340 | 3.370 | 3.320 | 3.360 | 3.360 | 5,532,334 |
| 2023-02-08 | 3.380 | 3.410 | 3.320 | 3.330 | 3.330 | 5,266,426 |
| 2023-02-07 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 4,416,670 |
| 2023-02-06 | 3.360 | 3.390 | 3.330 | 3.370 | 3.370 | 4,470,297 |
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.