Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.000 | 5.080 | 4.980 | 5.030 | 5.030 | 503,100 |
| 2024-07-24 | 5.140 | 5.170 | 5.030 | 5.070 | 5.070 | 680,300 |
| 2024-07-23 | 5.180 | 5.300 | 5.150 | 5.160 | 5.160 | 542,100 |
| 2024-07-22 | 5.160 | 5.240 | 5.150 | 5.170 | 5.170 | 526,300 |
| 2024-07-19 | 5.180 | 5.240 | 5.150 | 5.200 | 5.200 | 358,501 |
| 2024-07-18 | 5.260 | 5.260 | 5.150 | 5.190 | 5.190 | 518,500 |
| 2024-07-17 | 5.350 | 5.350 | 5.230 | 5.230 | 5.230 | 421,600 |
| 2024-07-16 | 5.290 | 5.380 | 5.220 | 5.320 | 5.320 | 359,800 |
| 2024-07-15 | 5.380 | 5.390 | 5.260 | 5.290 | 5.290 | 632,900 |
| 2024-07-12 | 5.400 | 5.400 | 5.270 | 5.380 | 5.380 | 628,000 |
| 2024-07-11 | 5.120 | 5.370 | 5.120 | 5.370 | 5.370 | 1,147,781 |
| 2024-07-10 | 5.190 | 5.190 | 5.090 | 5.110 | 5.110 | 359,500 |
| 2024-07-09 | 5.140 | 5.230 | 5.060 | 5.190 | 5.190 | 771,101 |
| 2024-07-08 | 5.320 | 5.360 | 5.200 | 5.200 | 5.200 | 959,700 |
| 2024-07-05 | 5.300 | 5.490 | 5.190 | 5.470 | 5.470 | 946,500 |
| 2024-07-04 | 5.430 | 5.480 | 5.290 | 5.290 | 5.290 | 751,301 |
| 2024-07-03 | 5.500 | 5.500 | 5.410 | 5.470 | 5.470 | 740,780 |
| 2024-07-02 | 5.400 | 5.520 | 5.400 | 5.500 | 5.500 | 820,201 |
| 2024-07-01 | 5.250 | 5.470 | 5.200 | 5.430 | 5.430 | 755,901 |
| 2024-06-28 | 5.150 | 5.350 | 5.150 | 5.280 | 5.280 | 1,054,101 |
| 2024-06-27 | 5.110 | 5.190 | 5.100 | 5.100 | 5.100 | 463,300 |
| 2024-06-26 | 5.080 | 5.190 | 5.030 | 5.180 | 5.180 | 750,500 |
| 2024-06-25 | 5.040 | 5.170 | 4.960 | 5.150 | 5.150 | 954,500 |
| 2024-06-24 | 5.130 | 5.150 | 4.950 | 5.000 | 5.000 | 690,300 |
| 2024-06-21 | 5.150 | 5.230 | 5.100 | 5.200 | 5.200 | 355,100 |
| 2024-06-20 | 5.340 | 5.350 | 5.150 | 5.150 | 5.150 | 903,200 |
| 2024-06-19 | 5.260 | 5.400 | 5.220 | 5.370 | 5.370 | 840,800 |
| 2024-06-18 | 5.170 | 5.280 | 5.170 | 5.250 | 5.250 | 434,200 |
| 2024-06-17 | 5.250 | 5.290 | 5.160 | 5.190 | 5.190 | 433,600 |
| 2024-06-14 | 5.350 | 5.390 | 5.210 | 5.260 | 5.260 | 748,301 |
| 2024-06-13 | 5.450 | 5.490 | 5.380 | 5.410 | 5.410 | 500,100 |
| 2024-06-12 | 5.380 | 5.510 | 5.320 | 5.490 | 5.490 | 772,302 |
| 2024-06-11 | 5.310 | 5.380 | 5.220 | 5.350 | 5.350 | 467,900 |
| 2024-06-07 | 5.110 | 5.360 | 5.040 | 5.320 | 5.320 | 1,424,303 |
| 2024-06-06 | 5.380 | 5.440 | 5.110 | 5.110 | 5.110 | 1,582,400 |
| 2024-06-05 | 5.310 | 5.490 | 5.250 | 5.380 | 5.380 | 856,601 |
| 2024-06-04 | 5.370 | 5.570 | 5.370 | 5.370 | 5.370 | 1,887,421 |
| 2024-06-03 | 5.920 | 5.920 | 5.650 | 5.650 | 5.650 | 1,320,200 |
| 2024-05-31 | 5.920 | 5.960 | 5.910 | 5.950 | 5.950 | 509,622 |
| 2024-05-30 | 5.960 | 5.960 | 5.910 | 5.940 | 5.940 | 632,100 |
| 2024-05-29 | 5.900 | 5.990 | 5.890 | 5.970 | 5.970 | 925,850 |
| 2024-05-28 | 5.950 | 5.980 | 5.900 | 5.960 | 5.960 | 736,100 |
| 2024-05-27 | 6.010 | 6.010 | 5.880 | 5.990 | 5.990 | 940,040 |
| 2024-05-24 | 5.960 | 6.000 | 5.910 | 5.960 | 5.960 | 528,900 |
| 2024-05-23 | 6.050 | 6.060 | 5.940 | 5.960 | 5.960 | 924,100 |
| 2024-05-22 | 6.010 | 6.070 | 5.930 | 6.060 | 6.060 | 1,573,900 |
| 2024-05-21 | 5.950 | 6.000 | 5.930 | 5.980 | 5.980 | 624,201 |
| 2024-05-20 | 6.000 | 6.030 | 5.900 | 5.990 | 5.990 | 1,235,100 |
| 2024-05-17 | 5.950 | 6.000 | 5.820 | 5.990 | 5.990 | 1,302,200 |
| 2024-05-16 | 5.930 | 6.050 | 5.930 | 5.980 | 5.980 | 711,000 |
| 2024-05-15 | 5.870 | 6.090 | 5.830 | 5.930 | 5.930 | 1,254,100 |
| 2024-05-14 | 5.680 | 5.890 | 5.680 | 5.860 | 5.860 | 1,119,900 |
| 2024-05-13 | 5.890 | 5.890 | 5.700 | 5.700 | 5.700 | 1,553,340 |
| 2024-05-10 | 5.800 | 5.890 | 5.750 | 5.840 | 5.840 | 1,352,340 |
| 2024-05-09 | 5.570 | 5.850 | 5.560 | 5.850 | 5.850 | 1,491,660 |
| 2024-05-08 | 5.710 | 5.760 | 5.510 | 5.570 | 5.570 | 1,645,600 |
| 2024-05-07 | 5.820 | 5.890 | 5.730 | 5.740 | 5.740 | 1,487,200 |
| 2024-05-06 | 5.900 | 5.920 | 5.790 | 5.870 | 5.870 | 1,505,651 |
| 2024-04-30 | 5.840 | 5.960 | 5.780 | 5.870 | 5.870 | 2,292,300 |
| 2024-04-29 | 5.500 | 5.740 | 5.470 | 5.740 | 5.740 | 1,844,500 |
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.