Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.510 | 3.550 | 3.390 | 3.400 | 3.400 | 12,452,650 |
| 2022-05-10 | 3.340 | 3.490 | 3.260 | 3.470 | 3.470 | 14,746,540 |
| 2022-05-09 | 3.290 | 3.370 | 3.260 | 3.330 | 3.330 | 9,937,270 |
| 2022-05-06 | 3.300 | 3.390 | 3.250 | 3.290 | 3.290 | 11,753,497 |
| 2022-05-05 | 3.400 | 3.490 | 3.360 | 3.390 | 3.390 | 14,867,918 |
| 2022-04-29 | 3.340 | 3.430 | 3.270 | 3.350 | 3.350 | 18,260,307 |
| 2022-04-28 | 3.280 | 3.550 | 3.200 | 3.270 | 3.270 | 20,924,767 |
| 2022-04-27 | 3.130 | 3.320 | 3.010 | 3.290 | 3.290 | 19,191,810 |
| 2022-04-26 | 3.600 | 3.650 | 3.250 | 3.250 | 3.250 | 29,600,477 |
| 2022-04-25 | 3.600 | 3.740 | 3.380 | 3.610 | 3.610 | 32,020,862 |
| 2022-04-22 | 3.690 | 3.840 | 3.640 | 3.720 | 3.720 | 25,614,911 |
| 2022-04-21 | 3.660 | 3.830 | 3.650 | 3.680 | 3.680 | 31,380,202 |
| 2022-04-20 | 3.850 | 4.030 | 3.760 | 3.780 | 3.780 | 42,029,310 |
| 2022-04-19 | 3.860 | 3.970 | 3.650 | 3.950 | 3.950 | 66,025,988 |
| 2022-04-18 | 4.500 | 4.750 | 3.990 | 3.990 | 3.990 | 98,693,287 |
| 2022-04-15 | 4.220 | 4.430 | 4.160 | 4.430 | 4.430 | 54,347,826 |
| 2022-04-14 | 3.660 | 4.030 | 3.600 | 4.030 | 4.030 | 23,934,287 |
| 2022-04-13 | 3.580 | 3.740 | 3.560 | 3.660 | 3.660 | 10,704,812 |
| 2022-04-12 | 3.490 | 3.640 | 3.480 | 3.630 | 3.630 | 7,081,252 |
| 2022-04-11 | 3.650 | 3.650 | 3.520 | 3.530 | 3.530 | 6,648,990 |
| 2022-04-08 | 3.630 | 3.670 | 3.550 | 3.650 | 3.650 | 6,527,370 |
| 2022-04-07 | 3.720 | 3.750 | 3.630 | 3.640 | 3.640 | 8,928,090 |
| 2022-04-06 | 3.680 | 3.750 | 3.660 | 3.740 | 3.740 | 8,181,584 |
| 2022-04-01 | 3.600 | 3.690 | 3.580 | 3.690 | 3.690 | 8,326,910 |
| 2022-03-31 | 3.660 | 3.730 | 3.620 | 3.640 | 3.640 | 9,194,490 |
| 2022-03-30 | 3.640 | 3.820 | 3.620 | 3.680 | 3.680 | 13,451,570 |
| 2022-03-29 | 3.680 | 3.690 | 3.580 | 3.600 | 3.600 | 7,859,600 |
| 2022-03-28 | 3.600 | 3.700 | 3.560 | 3.640 | 3.640 | 10,286,872 |
| 2022-03-25 | 3.650 | 3.800 | 3.620 | 3.670 | 3.670 | 13,224,227 |
| 2022-03-24 | 3.650 | 3.730 | 3.610 | 3.640 | 3.640 | 10,039,200 |
| 2022-03-23 | 3.800 | 3.880 | 3.680 | 3.730 | 3.730 | 17,852,755 |
| 2022-03-22 | 3.850 | 3.860 | 3.770 | 3.810 | 3.810 | 10,387,750 |
| 2022-03-21 | 3.810 | 3.860 | 3.750 | 3.820 | 3.820 | 13,217,732 |
| 2022-03-18 | 3.600 | 3.820 | 3.600 | 3.790 | 3.790 | 20,753,270 |
| 2022-03-17 | 3.610 | 3.650 | 3.560 | 3.630 | 3.630 | 16,875,950 |
| 2022-03-16 | 3.590 | 3.640 | 3.390 | 3.600 | 3.600 | 18,123,650 |
| 2022-03-15 | 3.730 | 3.770 | 3.520 | 3.520 | 3.520 | 22,873,699 |
| 2022-03-14 | 3.710 | 3.920 | 3.680 | 3.730 | 3.730 | 26,167,170 |
| 2022-03-11 | 3.980 | 3.980 | 3.760 | 3.840 | 3.840 | 52,256,385 |
| 2022-03-10 | 3.500 | 3.800 | 3.480 | 3.800 | 3.800 | 16,280,554 |
| 2022-03-09 | 3.430 | 3.540 | 3.310 | 3.450 | 3.450 | 11,153,464 |
| 2022-03-08 | 3.510 | 3.580 | 3.400 | 3.440 | 3.440 | 10,733,388 |
| 2022-03-07 | 3.650 | 3.680 | 3.520 | 3.530 | 3.530 | 11,000,440 |
| 2022-03-04 | 3.700 | 3.710 | 3.570 | 3.600 | 3.600 | 11,580,110 |
| 2022-03-03 | 3.660 | 3.730 | 3.640 | 3.690 | 3.690 | 10,664,130 |
| 2022-03-02 | 3.570 | 3.640 | 3.570 | 3.640 | 3.640 | 8,738,485 |
| 2022-03-01 | 3.550 | 3.620 | 3.520 | 3.560 | 3.560 | 9,447,650 |
| 2022-02-28 | 3.520 | 3.550 | 3.460 | 3.520 | 3.520 | 5,791,667 |
| 2022-02-25 | 3.550 | 3.640 | 3.510 | 3.530 | 3.530 | 7,542,730 |
| 2022-02-24 | 3.590 | 3.780 | 3.510 | 3.560 | 3.560 | 14,471,910 |
| 2022-02-23 | 3.530 | 3.600 | 3.520 | 3.600 | 3.600 | 6,270,996 |
| 2022-02-22 | 3.560 | 3.590 | 3.510 | 3.570 | 3.570 | 6,932,330 |
| 2022-02-21 | 3.500 | 3.570 | 3.490 | 3.560 | 3.560 | 6,513,550 |
| 2022-02-18 | 3.450 | 3.530 | 3.420 | 3.530 | 3.530 | 7,596,124 |
| 2022-02-17 | 3.440 | 3.500 | 3.410 | 3.460 | 3.460 | 5,614,220 |
| 2022-02-16 | 3.430 | 3.460 | 3.410 | 3.440 | 3.440 | 4,379,556 |
| 2022-02-15 | 3.440 | 3.470 | 3.380 | 3.400 | 3.400 | 4,318,500 |
| 2022-02-14 | 3.410 | 3.490 | 3.380 | 3.440 | 3.440 | 5,680,960 |
| 2022-02-11 | 3.520 | 3.540 | 3.420 | 3.430 | 3.430 | 7,010,092 |
| 2022-02-10 | 3.540 | 3.550 | 3.450 | 3.530 | 3.530 | 6,805,480 |
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.