Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.760 | 3.880 | 3.680 | 3.690 | 3.690 | 11,902,282 |
| 2022-08-02 | 3.950 | 3.960 | 3.700 | 3.770 | 3.770 | 19,507,180 |
| 2022-08-01 | 3.850 | 4.120 | 3.850 | 4.010 | 4.010 | 14,988,800 |
| 2022-07-29 | 3.960 | 4.010 | 3.890 | 3.900 | 3.900 | 7,694,530 |
| 2022-07-28 | 3.930 | 3.980 | 3.920 | 3.950 | 3.950 | 6,088,698 |
| 2022-07-27 | 3.960 | 3.960 | 3.890 | 3.910 | 3.910 | 5,787,502 |
| 2022-07-26 | 3.880 | 3.960 | 3.870 | 3.950 | 3.950 | 5,939,860 |
| 2022-07-25 | 3.980 | 4.030 | 3.900 | 3.910 | 3.910 | 7,427,701 |
| 2022-07-22 | 3.960 | 4.030 | 3.930 | 4.000 | 4.000 | 7,203,770 |
| 2022-07-21 | 4.050 | 4.070 | 3.950 | 3.960 | 3.960 | 11,106,040 |
| 2022-07-20 | 4.100 | 4.110 | 4.050 | 4.070 | 4.070 | 6,771,136 |
| 2022-07-19 | 4.050 | 4.110 | 4.030 | 4.080 | 4.080 | 9,155,088 |
| 2022-07-18 | 3.940 | 4.060 | 3.940 | 4.060 | 4.060 | 9,031,516 |
| 2022-07-15 | 4.020 | 4.060 | 3.940 | 3.960 | 3.960 | 10,868,070 |
| 2022-07-14 | 4.030 | 4.070 | 3.990 | 4.030 | 4.030 | 6,671,307 |
| 2022-07-13 | 4.010 | 4.060 | 3.940 | 4.030 | 4.030 | 11,729,895 |
| 2022-07-12 | 4.130 | 4.140 | 4.000 | 4.000 | 4.000 | 15,463,950 |
| 2022-07-11 | 4.200 | 4.330 | 4.120 | 4.150 | 4.150 | 17,212,270 |
| 2022-07-08 | 4.140 | 4.270 | 4.120 | 4.200 | 4.200 | 16,632,332 |
| 2022-07-07 | 4.220 | 4.220 | 4.120 | 4.140 | 4.140 | 12,471,751 |
| 2022-07-06 | 4.260 | 4.300 | 4.160 | 4.200 | 4.200 | 15,546,637 |
| 2022-07-05 | 4.290 | 4.360 | 4.240 | 4.290 | 4.290 | 16,496,130 |
| 2022-07-04 | 4.450 | 4.460 | 4.260 | 4.270 | 4.270 | 21,706,040 |
| 2022-07-01 | 4.610 | 4.630 | 4.420 | 4.420 | 4.420 | 23,437,346 |
| 2022-06-30 | 4.470 | 4.740 | 4.460 | 4.590 | 4.590 | 35,170,437 |
| 2022-06-29 | 4.590 | 4.670 | 4.400 | 4.470 | 4.470 | 54,273,261 |
| 2022-06-28 | 4.180 | 4.600 | 4.150 | 4.600 | 4.600 | 14,526,190 |
| 2022-06-27 | 4.140 | 4.200 | 4.120 | 4.180 | 4.180 | 11,334,083 |
| 2022-06-24 | 4.180 | 4.220 | 4.130 | 4.150 | 4.150 | 9,485,990 |
| 2022-06-23 | 4.150 | 4.190 | 4.080 | 4.190 | 4.190 | 11,420,840 |
| 2022-06-22 | 4.130 | 4.280 | 4.130 | 4.140 | 4.140 | 13,690,978 |
| 2022-06-21 | 4.150 | 4.250 | 4.100 | 4.150 | 4.150 | 14,489,650 |
| 2022-06-20 | 4.220 | 4.250 | 4.070 | 4.140 | 4.140 | 21,356,720 |
| 2022-06-17 | 4.260 | 4.300 | 4.190 | 4.210 | 4.210 | 19,793,538 |
| 2022-06-16 | 4.250 | 4.600 | 4.220 | 4.270 | 4.270 | 30,487,142 |
| 2022-06-15 | 4.500 | 4.500 | 4.250 | 4.250 | 4.250 | 21,339,270 |
| 2022-06-14 | 4.370 | 4.430 | 4.260 | 4.420 | 4.420 | 24,728,896 |
| 2022-06-13 | 4.490 | 4.550 | 4.330 | 4.380 | 4.380 | 36,378,817 |
| 2022-06-10 | 4.380 | 4.590 | 4.350 | 4.560 | 4.560 | 32,595,842 |
| 2022-06-09 | 4.480 | 4.520 | 4.300 | 4.400 | 4.400 | 27,677,410 |
| 2022-06-08 | 4.380 | 4.660 | 4.370 | 4.540 | 4.540 | 30,752,630 |
| 2022-06-07 | 4.370 | 4.440 | 4.320 | 4.370 | 4.370 | 17,741,474 |
| 2022-06-06 | 4.370 | 4.390 | 4.300 | 4.360 | 4.360 | 22,327,685 |
| 2022-06-02 | 4.460 | 4.490 | 4.340 | 4.380 | 4.380 | 25,684,600 |
| 2022-06-01 | 4.350 | 4.550 | 4.300 | 4.490 | 4.490 | 31,833,553 |
| 2022-05-31 | 4.350 | 4.410 | 4.260 | 4.370 | 4.370 | 30,263,068 |
| 2022-05-30 | 4.370 | 4.510 | 4.230 | 4.370 | 4.370 | 41,112,300 |
| 2022-05-27 | 4.160 | 4.500 | 4.150 | 4.380 | 4.380 | 43,083,720 |
| 2022-05-26 | 4.090 | 4.280 | 4.050 | 4.200 | 4.200 | 32,763,353 |
| 2022-05-25 | 4.030 | 4.140 | 3.980 | 4.090 | 4.090 | 27,898,744 |
| 2022-05-24 | 4.120 | 4.190 | 4.030 | 4.060 | 4.060 | 40,057,168 |
| 2022-05-23 | 3.950 | 4.200 | 3.950 | 4.090 | 4.090 | 50,779,968 |
| 2022-05-20 | 4.070 | 4.090 | 3.920 | 3.980 | 3.980 | 46,185,707 |
| 2022-05-19 | 4.030 | 4.320 | 3.810 | 4.150 | 4.150 | 90,934,596 |
| 2022-05-18 | 3.570 | 3.930 | 3.560 | 3.930 | 3.930 | 21,100,136 |
| 2022-05-17 | 3.500 | 3.580 | 3.490 | 3.570 | 3.570 | 7,785,230 |
| 2022-05-16 | 3.470 | 3.570 | 3.410 | 3.540 | 3.540 | 10,010,088 |
| 2022-05-13 | 3.400 | 3.480 | 3.350 | 3.470 | 3.470 | 8,104,872 |
| 2022-05-12 | 3.360 | 3.460 | 3.350 | 3.390 | 3.390 | 7,660,900 |
| 2022-05-11 | 3.510 | 3.550 | 3.390 | 3.400 | 3.400 | 12,452,650 |
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.