Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 8.000 | 8.160 | 7.850 | 8.130 | 8.130 | 1,822,946 |
| 2024-01-22 | 8.240 | 8.430 | 7.980 | 8.000 | 8.000 | 2,948,100 |
| 2024-01-19 | 8.080 | 8.330 | 8.000 | 8.240 | 8.240 | 1,484,100 |
| 2024-01-18 | 8.260 | 8.300 | 7.940 | 8.140 | 8.140 | 2,619,500 |
| 2024-01-17 | 8.490 | 8.510 | 8.310 | 8.360 | 8.360 | 1,543,400 |
| 2024-01-16 | 8.800 | 8.830 | 8.400 | 8.460 | 8.460 | 2,229,001 |
| 2024-01-15 | 8.810 | 8.930 | 8.790 | 8.840 | 8.840 | 714,400 |
| 2024-01-12 | 8.970 | 9.080 | 8.760 | 8.840 | 8.840 | 949,300 |
| 2024-01-11 | 8.870 | 9.030 | 8.800 | 8.920 | 8.920 | 981,600 |
| 2024-01-10 | 8.760 | 8.870 | 8.630 | 8.870 | 8.870 | 903,500 |
| 2024-01-09 | 8.780 | 8.960 | 8.730 | 8.760 | 8.760 | 1,255,500 |
| 2024-01-08 | 9.010 | 9.060 | 8.740 | 8.840 | 8.840 | 1,932,100 |
| 2024-01-05 | 9.430 | 9.430 | 8.910 | 8.920 | 8.920 | 3,739,300 |
| 2024-01-04 | 9.160 | 9.430 | 9.160 | 9.380 | 9.380 | 3,861,100 |
| 2024-01-03 | 9.180 | 9.540 | 9.180 | 9.230 | 9.230 | 3,932,078 |
| 2024-01-02 | 9.030 | 9.090 | 8.830 | 9.090 | 9.090 | 3,029,699 |
| 2023-12-29 | 8.520 | 8.680 | 8.460 | 8.660 | 8.660 | 1,101,800 |
| 2023-12-28 | 8.540 | 8.620 | 8.420 | 8.510 | 8.510 | 731,020 |
| 2023-12-27 | 8.310 | 8.610 | 8.240 | 8.540 | 8.540 | 1,617,720 |
| 2023-12-26 | 8.540 | 8.550 | 8.240 | 8.300 | 8.300 | 1,909,100 |
| 2023-12-25 | 8.650 | 8.770 | 8.460 | 8.550 | 8.550 | 1,599,800 |
| 2023-12-22 | 8.600 | 8.740 | 8.500 | 8.640 | 8.640 | 1,331,300 |
| 2023-12-21 | 8.450 | 8.730 | 8.290 | 8.560 | 8.560 | 1,469,400 |
| 2023-12-20 | 8.430 | 8.500 | 8.350 | 8.430 | 8.430 | 650,500 |
| 2023-12-19 | 8.290 | 8.470 | 8.290 | 8.420 | 8.420 | 931,101 |
| 2023-12-18 | 8.530 | 8.560 | 8.240 | 8.330 | 8.330 | 892,320 |
| 2023-12-15 | 8.450 | 8.640 | 8.420 | 8.530 | 8.530 | 1,012,920 |
| 2023-12-14 | 8.360 | 8.560 | 8.260 | 8.460 | 8.460 | 1,168,500 |
| 2023-12-13 | 8.250 | 8.400 | 8.220 | 8.260 | 8.260 | 543,000 |
| 2023-12-12 | 8.130 | 8.240 | 8.130 | 8.210 | 8.210 | 271,801 |
| 2023-12-11 | 8.110 | 8.190 | 8.000 | 8.180 | 8.180 | 350,000 |
| 2023-12-08 | 8.200 | 8.230 | 8.100 | 8.130 | 8.130 | 539,600 |
| 2023-12-07 | 8.180 | 8.230 | 8.120 | 8.230 | 8.230 | 382,300 |
| 2023-12-06 | 8.110 | 8.300 | 8.080 | 8.180 | 8.180 | 538,900 |
| 2023-12-05 | 8.360 | 8.360 | 8.100 | 8.120 | 8.120 | 728,900 |
| 2023-12-04 | 8.160 | 8.450 | 8.050 | 8.340 | 8.340 | 1,079,301 |
| 2023-12-01 | 8.110 | 8.220 | 8.030 | 8.130 | 8.130 | 815,980 |
| 2023-11-30 | 7.960 | 8.180 | 7.910 | 8.150 | 8.150 | 1,794,920 |
| 2023-11-29 | 7.920 | 8.060 | 7.840 | 7.870 | 7.870 | 1,054,701 |
| 2023-11-28 | 7.900 | 7.920 | 7.830 | 7.870 | 7.870 | 597,700 |
| 2023-11-27 | 8.010 | 8.020 | 7.860 | 7.920 | 7.920 | 952,601 |
| 2023-11-24 | 8.120 | 8.180 | 7.900 | 7.950 | 7.950 | 1,655,549 |
| 2023-11-23 | 7.720 | 8.060 | 7.720 | 8.060 | 8.060 | 1,696,104 |
| 2023-11-22 | 7.660 | 7.740 | 7.620 | 7.680 | 7.680 | 401,300 |
| 2023-11-21 | 7.630 | 7.770 | 7.620 | 7.660 | 7.660 | 746,900 |
| 2023-11-20 | 7.610 | 7.650 | 7.600 | 7.640 | 7.640 | 569,800 |
| 2023-11-17 | 7.610 | 7.660 | 7.600 | 7.650 | 7.650 | 221,200 |
| 2023-11-16 | 7.630 | 7.700 | 7.590 | 7.660 | 7.660 | 399,701 |
| 2023-11-15 | 7.640 | 7.670 | 7.600 | 7.600 | 7.600 | 315,700 |
| 2023-11-14 | 7.650 | 7.650 | 7.600 | 7.640 | 7.640 | 384,100 |
| 2023-11-13 | 7.560 | 7.650 | 7.550 | 7.650 | 7.650 | 383,400 |
| 2023-11-10 | 7.610 | 7.610 | 7.520 | 7.570 | 7.570 | 267,101 |
| 2023-11-09 | 7.690 | 7.690 | 7.600 | 7.610 | 7.610 | 346,500 |
| 2023-11-08 | 7.770 | 7.790 | 7.660 | 7.690 | 7.690 | 491,955 |
| 2023-11-07 | 7.780 | 7.790 | 7.720 | 7.770 | 7.770 | 769,800 |
| 2023-11-06 | 7.760 | 7.800 | 7.680 | 7.780 | 7.780 | 530,900 |
| 2023-11-03 | 7.630 | 7.720 | 7.580 | 7.700 | 7.700 | 608,158 |
| 2023-11-02 | 7.490 | 7.730 | 7.470 | 7.620 | 7.620 | 678,100 |
| 2023-11-01 | 7.400 | 7.510 | 7.390 | 7.500 | 7.500 | 457,000 |
| 2023-10-31 | 7.400 | 7.420 | 7.360 | 7.410 | 7.410 | 499,356 |
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.