Yunnan Yunwei Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.530 | 3.590 | 3.500 | 3.540 | 3.540 | 7,029,920 |
| 2022-02-08 | 3.460 | 3.600 | 3.420 | 3.560 | 3.560 | 10,325,000 |
| 2022-02-07 | 3.330 | 3.470 | 3.330 | 3.420 | 3.420 | 7,873,030 |
| 2022-01-28 | 3.340 | 3.380 | 3.230 | 3.300 | 3.300 | 6,391,043 |
| 2022-01-27 | 3.400 | 3.440 | 3.320 | 3.330 | 3.330 | 4,548,100 |
| 2022-01-26 | 3.300 | 3.430 | 3.280 | 3.400 | 3.400 | 6,312,688 |
| 2022-01-25 | 3.470 | 3.480 | 3.300 | 3.310 | 3.310 | 7,418,200 |
| 2022-01-24 | 3.510 | 3.550 | 3.440 | 3.470 | 3.470 | 5,648,290 |
| 2022-01-21 | 3.470 | 3.540 | 3.440 | 3.510 | 3.510 | 7,251,730 |
| 2022-01-20 | 3.600 | 3.610 | 3.460 | 3.470 | 3.470 | 8,517,039 |
| 2022-01-19 | 3.620 | 3.660 | 3.600 | 3.610 | 3.610 | 4,367,200 |
| 2022-01-18 | 3.650 | 3.670 | 3.580 | 3.620 | 3.620 | 5,465,120 |
| 2022-01-17 | 3.690 | 3.690 | 3.620 | 3.650 | 3.650 | 4,882,700 |
| 2022-01-14 | 3.720 | 3.760 | 3.620 | 3.640 | 3.640 | 9,911,395 |
| 2022-01-13 | 3.800 | 3.840 | 3.740 | 3.740 | 3.740 | 7,419,082 |
| 2022-01-12 | 3.670 | 3.820 | 3.650 | 3.790 | 3.790 | 10,818,462 |
| 2022-01-11 | 3.680 | 3.720 | 3.640 | 3.650 | 3.650 | 5,811,102 |
| 2022-01-10 | 3.700 | 3.710 | 3.630 | 3.700 | 3.700 | 5,363,023 |
| 2022-01-07 | 3.740 | 3.780 | 3.660 | 3.680 | 3.680 | 8,591,983 |
| 2022-01-06 | 3.700 | 3.790 | 3.680 | 3.740 | 3.740 | 7,736,616 |
| 2022-01-05 | 3.860 | 3.870 | 3.700 | 3.710 | 3.710 | 10,912,862 |
| 2022-01-04 | 3.790 | 3.890 | 3.740 | 3.860 | 3.860 | 15,629,152 |
| 2021-12-31 | 3.740 | 3.770 | 3.670 | 3.720 | 3.720 | 6,460,000 |
| 2021-12-30 | 3.730 | 3.750 | 3.660 | 3.730 | 3.730 | 6,610,760 |
| 2021-12-29 | 3.700 | 3.790 | 3.690 | 3.700 | 3.700 | 10,541,848 |
| 2021-12-28 | 3.780 | 3.850 | 3.670 | 3.750 | 3.750 | 15,126,984 |
| 2021-12-27 | 3.880 | 3.890 | 3.750 | 3.790 | 3.790 | 18,386,323 |
| 2021-12-24 | 4.050 | 4.110 | 3.860 | 3.900 | 3.900 | 21,724,273 |
| 2021-12-23 | 4.210 | 4.330 | 4.060 | 4.100 | 4.100 | 16,549,896 |
| 2021-12-22 | 4.120 | 4.220 | 4.120 | 4.200 | 4.200 | 8,697,166 |
| 2021-12-21 | 4.120 | 4.220 | 4.120 | 4.140 | 4.140 | 8,609,517 |
| 2021-12-20 | 4.180 | 4.220 | 4.150 | 4.150 | 4.150 | 11,855,689 |
| 2021-12-17 | 4.300 | 4.390 | 4.180 | 4.190 | 4.190 | 15,816,615 |
| 2021-12-16 | 4.320 | 4.380 | 4.230 | 4.290 | 4.290 | 15,559,400 |
| 2021-12-15 | 4.230 | 4.450 | 4.230 | 4.290 | 4.290 | 18,787,603 |
| 2021-12-14 | 4.240 | 4.370 | 4.170 | 4.280 | 4.280 | 21,793,040 |
| 2021-12-13 | 4.110 | 4.300 | 4.050 | 4.230 | 4.230 | 26,138,512 |
| 2021-12-10 | 4.040 | 4.280 | 3.960 | 4.140 | 4.140 | 27,071,357 |
| 2021-12-09 | 4.080 | 4.080 | 3.980 | 4.000 | 4.000 | 10,774,260 |
| 2021-12-08 | 4.030 | 4.080 | 3.960 | 4.060 | 4.060 | 8,645,610 |
| 2021-12-07 | 4.110 | 4.190 | 3.970 | 4.020 | 4.020 | 12,107,857 |
| 2021-12-06 | 4.170 | 4.210 | 4.050 | 4.050 | 4.050 | 14,414,715 |
| 2021-12-03 | 4.100 | 4.240 | 4.080 | 4.160 | 4.160 | 16,419,882 |
| 2021-12-02 | 4.230 | 4.280 | 4.090 | 4.100 | 4.100 | 14,085,942 |
| 2021-12-01 | 4.130 | 4.300 | 4.060 | 4.230 | 4.230 | 19,453,664 |
| 2021-11-30 | 4.040 | 4.300 | 4.030 | 4.140 | 4.140 | 19,627,469 |
| 2021-11-29 | 3.980 | 4.180 | 3.910 | 4.100 | 4.100 | 16,618,768 |
| 2021-11-26 | 4.060 | 4.140 | 4.020 | 4.060 | 4.060 | 17,622,560 |
| 2021-11-25 | 4.170 | 4.220 | 4.030 | 4.100 | 4.100 | 36,808,863 |
| 2021-11-24 | 3.800 | 4.260 | 3.800 | 4.160 | 4.160 | 50,777,275 |
| 2021-11-23 | 3.890 | 3.970 | 3.790 | 3.870 | 3.870 | 27,726,428 |
| 2021-11-22 | 3.560 | 3.890 | 3.560 | 3.890 | 3.890 | 20,859,021 |
| 2021-11-19 | 3.520 | 3.560 | 3.440 | 3.540 | 3.540 | 7,582,393 |
| 2021-11-18 | 3.480 | 3.580 | 3.440 | 3.520 | 3.520 | 8,094,135 |
| 2021-11-17 | 3.380 | 3.490 | 3.350 | 3.450 | 3.450 | 7,515,174 |
| 2021-11-16 | 3.500 | 3.500 | 3.380 | 3.380 | 3.380 | 9,249,950 |
| 2021-11-15 | 3.450 | 3.500 | 3.390 | 3.500 | 3.500 | 8,336,216 |
| 2021-11-12 | 3.500 | 3.500 | 3.410 | 3.460 | 3.460 | 6,967,102 |
| 2021-11-11 | 3.500 | 3.570 | 3.450 | 3.500 | 3.500 | 9,992,393 |
| 2021-11-10 | 3.480 | 3.520 | 3.350 | 3.500 | 3.500 | 11,074,168 |
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.