Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.350 | 5.540 | 5.290 | 5.470 | 5.470 | 3,709,800 |
| 2024-04-25 | 5.530 | 5.720 | 5.510 | 5.570 | 5.570 | 2,474,000 |
| 2024-04-24 | 5.400 | 5.620 | 5.280 | 5.570 | 5.570 | 3,136,300 |
| 2024-04-23 | 5.020 | 5.530 | 5.020 | 5.370 | 5.370 | 4,745,569 |
| 2024-04-22 | 5.340 | 5.370 | 5.280 | 5.280 | 5.280 | 1,110,900 |
| 2024-04-19 | 5.620 | 5.740 | 5.560 | 5.560 | 5.560 | 1,954,800 |
| 2024-04-18 | 5.980 | 6.030 | 5.760 | 5.850 | 5.850 | 2,015,400 |
| 2024-04-17 | 5.950 | 6.360 | 5.920 | 5.950 | 5.950 | 2,954,701 |
| 2024-04-16 | 6.290 | 6.290 | 6.160 | 6.160 | 6.160 | 1,561,900 |
| 2024-04-15 | 6.480 | 6.560 | 6.480 | 6.480 | 6.480 | 1,035,500 |
| 2024-04-12 | 6.970 | 6.990 | 6.720 | 6.820 | 6.820 | 1,451,500 |
| 2024-04-11 | 7.020 | 7.100 | 6.990 | 6.990 | 6.990 | 1,636,300 |
| 2024-04-10 | 7.120 | 7.150 | 7.000 | 7.080 | 7.080 | 1,246,971 |
| 2024-04-09 | 7.050 | 7.200 | 7.040 | 7.180 | 7.180 | 1,508,700 |
| 2024-04-08 | 7.150 | 7.150 | 7.020 | 7.090 | 7.090 | 1,395,500 |
| 2024-04-03 | 7.150 | 7.170 | 7.070 | 7.160 | 7.160 | 1,063,500 |
| 2024-04-02 | 7.140 | 7.160 | 7.070 | 7.150 | 7.150 | 1,100,501 |
| 2024-04-01 | 7.080 | 7.150 | 7.010 | 7.130 | 7.130 | 1,315,981 |
| 2024-03-29 | 6.950 | 7.030 | 6.950 | 7.030 | 7.030 | 264,300 |
| 2024-03-28 | 6.820 | 7.040 | 6.780 | 6.970 | 6.970 | 702,700 |
| 2024-03-27 | 7.050 | 7.050 | 6.820 | 6.830 | 6.830 | 1,127,802 |
| 2024-03-26 | 7.000 | 7.100 | 6.990 | 7.050 | 7.050 | 901,501 |
| 2024-03-25 | 7.210 | 7.210 | 7.070 | 7.070 | 7.070 | 1,084,810 |
| 2024-03-22 | 7.090 | 7.280 | 7.070 | 7.240 | 7.240 | 1,259,302 |
| 2024-03-21 | 7.220 | 7.250 | 7.030 | 7.140 | 7.140 | 1,190,602 |
| 2024-03-20 | 7.100 | 7.290 | 7.080 | 7.220 | 7.220 | 1,010,100 |
| 2024-03-19 | 7.000 | 7.140 | 7.000 | 7.130 | 7.130 | 1,308,702 |
| 2024-03-18 | 7.000 | 7.040 | 6.970 | 7.020 | 7.020 | 832,701 |
| 2024-03-15 | 6.840 | 6.990 | 6.840 | 6.990 | 6.990 | 1,419,346 |
| 2024-03-14 | 6.950 | 6.950 | 6.840 | 6.870 | 6.870 | 832,200 |
| 2024-03-13 | 7.000 | 7.020 | 6.920 | 6.930 | 6.930 | 1,402,500 |
| 2024-03-12 | 7.000 | 7.030 | 6.960 | 7.020 | 7.020 | 1,129,910 |
| 2024-03-11 | 7.030 | 7.070 | 6.980 | 7.010 | 7.010 | 962,600 |
| 2024-03-08 | 6.920 | 7.050 | 6.920 | 7.030 | 7.030 | 628,400 |
| 2024-03-07 | 7.000 | 7.030 | 6.920 | 6.930 | 6.930 | 1,821,300 |
| 2024-03-06 | 6.850 | 7.100 | 6.850 | 7.040 | 7.040 | 1,849,100 |
| 2024-03-05 | 6.920 | 7.080 | 6.920 | 6.920 | 6.920 | 3,993,200 |
| 2024-03-04 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 593,100 |
| 2024-03-01 | 7.480 | 7.730 | 7.390 | 7.660 | 7.660 | 2,021,910 |
| 2024-02-29 | 7.170 | 7.550 | 7.170 | 7.460 | 7.460 | 1,651,560 |
| 2024-02-28 | 7.730 | 7.810 | 7.400 | 7.400 | 7.400 | 3,408,100 |
| 2024-02-27 | 7.660 | 7.870 | 7.570 | 7.790 | 7.790 | 2,057,206 |
| 2024-02-26 | 7.600 | 7.920 | 7.160 | 7.630 | 7.630 | 3,510,102 |
| 2024-02-23 | 7.250 | 7.540 | 7.180 | 7.540 | 7.540 | 1,571,100 |
| 2024-02-22 | 7.110 | 7.260 | 7.090 | 7.180 | 7.180 | 1,423,500 |
| 2024-02-21 | 7.010 | 7.250 | 6.970 | 7.140 | 7.140 | 2,445,200 |
| 2024-02-20 | 6.550 | 6.900 | 6.500 | 6.900 | 6.900 | 1,726,301 |
| 2024-02-19 | 6.570 | 6.630 | 6.400 | 6.570 | 6.570 | 1,370,766 |
| 2024-02-08 | 6.180 | 6.450 | 5.910 | 6.390 | 6.390 | 3,133,400 |
| 2024-02-07 | 6.230 | 6.530 | 6.050 | 6.220 | 6.220 | 2,361,900 |
| 2024-02-06 | 6.230 | 6.530 | 6.230 | 6.230 | 6.230 | 3,664,802 |
| 2024-02-05 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 579,300 |
| 2024-02-02 | 7.190 | 7.330 | 6.900 | 6.900 | 6.900 | 2,693,500 |
| 2024-02-01 | 7.510 | 7.510 | 7.260 | 7.260 | 7.260 | 2,976,900 |
| 2024-01-31 | 7.730 | 7.950 | 7.510 | 7.640 | 7.640 | 2,961,601 |
| 2024-01-30 | 8.110 | 8.110 | 7.760 | 7.770 | 7.770 | 1,604,600 |
| 2024-01-29 | 8.370 | 8.370 | 8.110 | 8.170 | 8.170 | 1,387,700 |
| 2024-01-26 | 8.420 | 8.550 | 8.350 | 8.400 | 8.400 | 1,581,601 |
| 2024-01-25 | 8.320 | 8.450 | 8.250 | 8.410 | 8.410 | 1,545,200 |
| 2024-01-24 | 8.190 | 8.420 | 8.150 | 8.400 | 8.400 | 2,165,500 |
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.