Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.240 | 3.280 | 3.240 | 3.270 | 3.270 | 4,283,901 |
| 2022-11-02 | 3.230 | 3.280 | 3.200 | 3.280 | 3.280 | 5,731,653 |
| 2022-11-01 | 3.150 | 3.230 | 3.150 | 3.230 | 3.230 | 6,109,406 |
| 2022-10-31 | 3.120 | 3.210 | 3.100 | 3.160 | 3.160 | 5,890,976 |
| 2022-10-28 | 3.290 | 3.300 | 3.150 | 3.160 | 3.160 | 8,043,095 |
| 2022-10-27 | 3.250 | 3.330 | 3.220 | 3.290 | 3.290 | 6,340,842 |
| 2022-10-26 | 3.300 | 3.330 | 3.240 | 3.250 | 3.250 | 6,794,552 |
| 2022-10-25 | 3.310 | 3.340 | 3.220 | 3.280 | 3.280 | 8,292,110 |
| 2022-10-24 | 3.440 | 3.440 | 3.310 | 3.310 | 3.310 | 7,248,020 |
| 2022-10-21 | 3.390 | 3.450 | 3.390 | 3.410 | 3.410 | 4,300,432 |
| 2022-10-20 | 3.430 | 3.460 | 3.390 | 3.410 | 3.410 | 6,041,149 |
| 2022-10-19 | 3.530 | 3.530 | 3.450 | 3.450 | 3.450 | 5,353,379 |
| 2022-10-18 | 3.530 | 3.550 | 3.490 | 3.500 | 3.500 | 4,999,370 |
| 2022-10-17 | 3.540 | 3.540 | 3.470 | 3.540 | 3.540 | 6,565,500 |
| 2022-10-14 | 3.480 | 3.550 | 3.470 | 3.530 | 3.530 | 6,734,490 |
| 2022-10-13 | 3.470 | 3.490 | 3.430 | 3.450 | 3.450 | 5,616,330 |
| 2022-10-12 | 3.410 | 3.510 | 3.370 | 3.510 | 3.510 | 5,972,890 |
| 2022-10-11 | 3.440 | 3.450 | 3.340 | 3.430 | 3.430 | 5,923,300 |
| 2022-10-10 | 3.500 | 3.550 | 3.410 | 3.410 | 3.410 | 7,028,020 |
| 2022-09-30 | 3.530 | 3.530 | 3.430 | 3.470 | 3.470 | 7,311,083 |
| 2022-09-29 | 3.540 | 3.610 | 3.470 | 3.500 | 3.500 | 9,848,400 |
| 2022-09-28 | 3.640 | 3.680 | 3.540 | 3.540 | 3.540 | 7,553,672 |
| 2022-09-27 | 3.590 | 3.670 | 3.530 | 3.630 | 3.630 | 8,780,008 |
| 2022-09-26 | 3.710 | 3.710 | 3.580 | 3.590 | 3.590 | 7,491,300 |
| 2022-09-23 | 3.800 | 3.830 | 3.710 | 3.730 | 3.730 | 5,138,270 |
| 2022-09-22 | 3.790 | 3.830 | 3.780 | 3.810 | 3.810 | 4,397,140 |
| 2022-09-21 | 3.730 | 3.820 | 3.660 | 3.810 | 3.810 | 6,869,140 |
| 2022-09-20 | 3.630 | 3.770 | 3.630 | 3.720 | 3.720 | 6,524,640 |
| 2022-09-19 | 3.660 | 3.690 | 3.600 | 3.640 | 3.640 | 7,071,960 |
| 2022-09-16 | 3.820 | 3.840 | 3.670 | 3.670 | 3.670 | 10,539,510 |
| 2022-09-15 | 3.870 | 3.930 | 3.760 | 3.810 | 3.810 | 8,513,131 |
| 2022-09-14 | 3.880 | 3.940 | 3.810 | 3.860 | 3.860 | 8,657,040 |
| 2022-09-13 | 3.990 | 4.010 | 3.910 | 3.920 | 3.920 | 6,488,674 |
| 2022-09-09 | 4.030 | 4.030 | 3.940 | 3.970 | 3.970 | 6,480,875 |
| 2022-09-08 | 4.080 | 4.080 | 3.990 | 4.000 | 4.000 | 7,996,750 |
| 2022-09-07 | 4.090 | 4.100 | 4.030 | 4.040 | 4.040 | 6,283,372 |
| 2022-09-06 | 4.040 | 4.110 | 4.020 | 4.080 | 4.080 | 10,320,398 |
| 2022-09-05 | 3.960 | 4.060 | 3.930 | 4.050 | 4.050 | 10,387,057 |
| 2022-09-02 | 3.940 | 4.000 | 3.890 | 3.960 | 3.960 | 6,217,942 |
| 2022-09-01 | 3.900 | 3.990 | 3.860 | 3.920 | 3.920 | 7,910,715 |
| 2022-08-31 | 4.040 | 4.040 | 3.880 | 3.890 | 3.890 | 10,615,420 |
| 2022-08-30 | 4.140 | 4.140 | 3.980 | 4.030 | 4.030 | 9,721,303 |
| 2022-08-29 | 3.970 | 4.120 | 3.900 | 4.110 | 4.110 | 12,616,983 |
| 2022-08-26 | 4.090 | 4.100 | 3.980 | 4.010 | 4.010 | 10,129,950 |
| 2022-08-25 | 4.030 | 4.150 | 4.020 | 4.100 | 4.100 | 10,165,607 |
| 2022-08-24 | 4.150 | 4.150 | 4.020 | 4.030 | 4.030 | 9,657,440 |
| 2022-08-23 | 4.050 | 4.150 | 3.990 | 4.120 | 4.120 | 10,980,849 |
| 2022-08-22 | 3.980 | 4.070 | 3.960 | 4.050 | 4.050 | 7,331,380 |
| 2022-08-19 | 4.010 | 4.050 | 3.990 | 4.000 | 4.000 | 7,045,558 |
| 2022-08-18 | 4.110 | 4.110 | 3.980 | 4.010 | 4.010 | 8,916,300 |
| 2022-08-17 | 4.120 | 4.140 | 4.050 | 4.070 | 4.070 | 6,396,150 |
| 2022-08-16 | 4.070 | 4.110 | 4.050 | 4.080 | 4.080 | 7,894,552 |
| 2022-08-15 | 4.090 | 4.090 | 4.020 | 4.060 | 4.060 | 6,215,880 |
| 2022-08-12 | 4.010 | 4.100 | 4.000 | 4.060 | 4.060 | 7,718,410 |
| 2022-08-11 | 3.990 | 4.030 | 3.980 | 4.020 | 4.020 | 5,339,560 |
| 2022-08-10 | 4.010 | 4.030 | 3.960 | 3.980 | 3.980 | 5,575,970 |
| 2022-08-09 | 3.950 | 4.040 | 3.930 | 4.010 | 4.010 | 8,750,860 |
| 2022-08-08 | 3.810 | 3.970 | 3.770 | 3.960 | 3.960 | 9,775,149 |
| 2022-08-05 | 3.720 | 3.820 | 3.710 | 3.810 | 3.810 | 7,212,780 |
| 2022-08-04 | 3.710 | 3.750 | 3.670 | 3.750 | 3.750 | 6,750,104 |
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.