Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.330 | 3.390 | 3.290 | 3.370 | 3.370 | 8,193,690 |
| 2023-02-02 | 3.340 | 3.360 | 3.310 | 3.330 | 3.330 | 5,815,250 |
| 2023-02-01 | 3.300 | 3.360 | 3.290 | 3.340 | 3.340 | 6,914,182 |
| 2023-01-31 | 3.280 | 3.300 | 3.240 | 3.290 | 3.290 | 4,608,520 |
| 2023-01-30 | 3.250 | 3.300 | 3.240 | 3.270 | 3.270 | 6,399,800 |
| 2023-01-20 | 3.190 | 3.250 | 3.180 | 3.240 | 3.240 | 6,719,988 |
| 2023-01-19 | 3.150 | 3.220 | 3.150 | 3.180 | 3.180 | 5,227,800 |
| 2023-01-18 | 3.160 | 3.170 | 3.140 | 3.160 | 3.160 | 4,320,408 |
| 2023-01-17 | 3.180 | 3.180 | 3.140 | 3.150 | 3.150 | 3,429,947 |
| 2023-01-16 | 3.150 | 3.190 | 3.130 | 3.180 | 3.180 | 4,178,820 |
| 2023-01-13 | 3.170 | 3.200 | 3.150 | 3.160 | 3.160 | 4,038,531 |
| 2023-01-12 | 3.190 | 3.200 | 3.160 | 3.170 | 3.170 | 4,329,530 |
| 2023-01-11 | 3.150 | 3.220 | 3.120 | 3.200 | 3.200 | 7,528,328 |
| 2023-01-10 | 3.150 | 3.160 | 3.120 | 3.140 | 3.140 | 4,541,830 |
| 2023-01-09 | 3.150 | 3.180 | 3.150 | 3.160 | 3.160 | 5,102,742 |
| 2023-01-06 | 3.160 | 3.180 | 3.140 | 3.150 | 3.150 | 4,584,412 |
| 2023-01-05 | 3.190 | 3.210 | 3.150 | 3.160 | 3.160 | 6,147,680 |
| 2023-01-04 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 3,927,442 |
| 2023-01-03 | 3.150 | 3.200 | 3.130 | 3.190 | 3.190 | 4,376,320 |
| 2022-12-30 | 3.150 | 3.160 | 3.130 | 3.160 | 3.160 | 2,766,680 |
| 2022-12-29 | 3.190 | 3.190 | 3.120 | 3.130 | 3.130 | 5,071,972 |
| 2022-12-28 | 3.230 | 3.230 | 3.170 | 3.180 | 3.180 | 3,605,720 |
| 2022-12-27 | 3.190 | 3.240 | 3.180 | 3.240 | 3.240 | 5,191,990 |
| 2022-12-26 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 4,181,123 |
| 2022-12-23 | 3.130 | 3.200 | 3.130 | 3.160 | 3.160 | 5,819,102 |
| 2022-12-22 | 3.280 | 3.310 | 3.140 | 3.160 | 3.160 | 8,416,730 |
| 2022-12-21 | 3.360 | 3.360 | 3.260 | 3.280 | 3.280 | 6,288,600 |
| 2022-12-20 | 3.320 | 3.390 | 3.270 | 3.330 | 3.330 | 6,129,860 |
| 2022-12-19 | 3.380 | 3.380 | 3.280 | 3.300 | 3.300 | 8,548,370 |
| 2022-12-16 | 3.450 | 3.460 | 3.360 | 3.370 | 3.370 | 8,419,017 |
| 2022-12-15 | 3.440 | 3.470 | 3.390 | 3.450 | 3.450 | 6,934,964 |
| 2022-12-14 | 3.410 | 3.470 | 3.380 | 3.440 | 3.440 | 6,866,734 |
| 2022-12-13 | 3.310 | 3.490 | 3.310 | 3.390 | 3.390 | 11,246,520 |
| 2022-12-12 | 3.430 | 3.450 | 3.310 | 3.320 | 3.320 | 7,287,800 |
| 2022-12-09 | 3.440 | 3.440 | 3.370 | 3.400 | 3.400 | 5,856,747 |
| 2022-12-08 | 3.470 | 3.470 | 3.410 | 3.430 | 3.430 | 5,522,609 |
| 2022-12-07 | 3.530 | 3.530 | 3.450 | 3.460 | 3.460 | 5,655,637 |
| 2022-12-06 | 3.520 | 3.540 | 3.470 | 3.530 | 3.530 | 6,040,785 |
| 2022-12-05 | 3.450 | 3.520 | 3.440 | 3.520 | 3.520 | 6,808,810 |
| 2022-12-02 | 3.480 | 3.500 | 3.430 | 3.440 | 3.440 | 5,655,705 |
| 2022-12-01 | 3.470 | 3.480 | 3.420 | 3.440 | 3.440 | 5,979,934 |
| 2022-11-30 | 3.460 | 3.480 | 3.410 | 3.430 | 3.430 | 5,903,786 |
| 2022-11-29 | 3.350 | 3.450 | 3.350 | 3.430 | 3.430 | 7,247,740 |
| 2022-11-28 | 3.400 | 3.400 | 3.310 | 3.340 | 3.340 | 5,431,200 |
| 2022-11-25 | 3.410 | 3.430 | 3.360 | 3.410 | 3.410 | 5,946,530 |
| 2022-11-24 | 3.380 | 3.450 | 3.350 | 3.410 | 3.410 | 5,327,470 |
| 2022-11-23 | 3.370 | 3.400 | 3.340 | 3.380 | 3.380 | 4,934,440 |
| 2022-11-22 | 3.440 | 3.460 | 3.370 | 3.370 | 3.370 | 5,555,210 |
| 2022-11-21 | 3.390 | 3.450 | 3.320 | 3.450 | 3.450 | 4,989,120 |
| 2022-11-18 | 3.460 | 3.460 | 3.390 | 3.390 | 3.390 | 3,845,400 |
| 2022-11-17 | 3.480 | 3.490 | 3.430 | 3.450 | 3.450 | 4,565,860 |
| 2022-11-16 | 3.440 | 3.500 | 3.430 | 3.480 | 3.480 | 4,516,670 |
| 2022-11-15 | 3.440 | 3.460 | 3.410 | 3.440 | 3.440 | 3,805,910 |
| 2022-11-14 | 3.520 | 3.560 | 3.420 | 3.430 | 3.430 | 7,062,400 |
| 2022-11-11 | 3.520 | 3.530 | 3.460 | 3.470 | 3.470 | 5,835,600 |
| 2022-11-10 | 3.430 | 3.510 | 3.390 | 3.460 | 3.460 | 5,867,175 |
| 2022-11-09 | 3.400 | 3.600 | 3.390 | 3.450 | 3.450 | 8,864,950 |
| 2022-11-08 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 5,087,243 |
| 2022-11-07 | 3.310 | 3.420 | 3.310 | 3.410 | 3.410 | 6,081,678 |
| 2022-11-04 | 3.270 | 3.330 | 3.250 | 3.330 | 3.330 | 4,663,630 |
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.