Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 7.430 | 7.430 | 7.350 | 7.380 | 7.380 | 856,200 |
| 2023-10-27 | 7.400 | 7.470 | 7.320 | 7.470 | 7.470 | 2,084,798 |
| 2023-10-26 | 7.780 | 7.780 | 7.640 | 7.700 | 7.700 | 575,700 |
| 2023-10-25 | 7.780 | 7.900 | 7.700 | 7.780 | 7.780 | 840,510 |
| 2023-10-24 | 7.460 | 7.670 | 7.460 | 7.660 | 7.660 | 418,100 |
| 2023-10-23 | 7.820 | 7.820 | 7.490 | 7.510 | 7.510 | 701,101 |
| 2023-10-20 | 7.800 | 7.870 | 7.770 | 7.820 | 7.820 | 264,701 |
| 2023-10-19 | 7.860 | 7.880 | 7.730 | 7.800 | 7.800 | 479,500 |
| 2023-10-18 | 8.040 | 8.050 | 7.800 | 7.840 | 7.840 | 771,600 |
| 2023-10-17 | 8.080 | 8.120 | 7.980 | 8.070 | 8.070 | 265,200 |
| 2023-10-16 | 8.040 | 8.090 | 7.970 | 8.070 | 8.070 | 532,800 |
| 2023-10-13 | 7.970 | 8.120 | 7.910 | 8.030 | 8.030 | 1,029,900 |
| 2023-10-12 | 7.920 | 7.940 | 7.880 | 7.930 | 7.930 | 354,200 |
| 2023-10-11 | 7.930 | 7.970 | 7.860 | 7.920 | 7.920 | 543,400 |
| 2023-10-10 | 7.910 | 7.990 | 7.880 | 7.920 | 7.920 | 576,600 |
| 2023-10-09 | 7.960 | 7.960 | 7.860 | 7.890 | 7.890 | 373,701 |
| 2023-09-28 | 7.960 | 8.000 | 7.880 | 7.960 | 7.960 | 492,100 |
| 2023-09-27 | 8.020 | 8.020 | 7.890 | 7.930 | 7.930 | 493,200 |
| 2023-09-26 | 7.970 | 8.010 | 7.920 | 7.950 | 7.950 | 519,800 |
| 2023-09-25 | 8.110 | 8.110 | 7.950 | 7.990 | 7.990 | 737,350 |
| 2023-09-22 | 8.120 | 8.230 | 8.120 | 8.170 | 8.170 | 727,600 |
| 2023-09-21 | 8.160 | 8.360 | 8.120 | 8.190 | 8.190 | 1,031,600 |
| 2023-09-20 | 8.000 | 8.270 | 8.000 | 8.130 | 8.130 | 1,053,925 |
| 2023-09-19 | 8.090 | 8.110 | 8.030 | 8.080 | 8.080 | 290,621 |
| 2023-09-18 | 7.930 | 8.130 | 7.910 | 8.070 | 8.070 | 1,030,120 |
| 2023-09-15 | 7.960 | 7.960 | 7.850 | 7.930 | 7.930 | 559,600 |
| 2023-09-14 | 7.960 | 7.980 | 7.850 | 7.920 | 7.920 | 530,600 |
| 2023-09-13 | 7.980 | 8.030 | 7.920 | 7.960 | 7.960 | 460,800 |
| 2023-09-12 | 8.080 | 8.090 | 7.960 | 8.000 | 8.000 | 613,200 |
| 2023-09-11 | 8.130 | 8.130 | 8.000 | 8.050 | 8.050 | 310,600 |
| 2023-09-08 | 8.060 | 8.090 | 8.010 | 8.080 | 8.080 | 463,500 |
| 2023-09-07 | 8.120 | 8.160 | 7.980 | 8.040 | 8.040 | 529,400 |
| 2023-09-06 | 8.120 | 8.190 | 8.010 | 8.190 | 8.190 | 394,800 |
| 2023-09-05 | 8.200 | 8.200 | 8.050 | 8.130 | 8.130 | 407,600 |
| 2023-09-04 | 8.100 | 8.220 | 8.040 | 8.170 | 8.170 | 812,401 |
| 2023-09-01 | 8.030 | 8.140 | 7.930 | 8.090 | 8.090 | 959,800 |
| 2023-08-31 | 7.930 | 8.020 | 7.860 | 8.000 | 8.000 | 474,100 |
| 2023-08-30 | 7.810 | 7.950 | 7.790 | 7.940 | 7.940 | 1,164,603 |
| 2023-08-29 | 7.680 | 7.880 | 7.660 | 7.830 | 7.830 | 983,300 |
| 2023-08-28 | 8.110 | 8.120 | 7.690 | 7.740 | 7.740 | 1,380,400 |
| 2023-08-25 | 7.770 | 7.850 | 7.620 | 7.730 | 7.730 | 767,502 |
| 2023-08-24 | 7.880 | 7.880 | 7.680 | 7.750 | 7.750 | 1,297,900 |
| 2023-08-23 | 8.160 | 8.160 | 7.810 | 7.870 | 7.870 | 788,900 |
| 2023-08-22 | 8.150 | 8.150 | 7.980 | 8.150 | 8.150 | 809,500 |
| 2023-08-21 | 8.250 | 8.250 | 8.110 | 8.120 | 8.120 | 833,800 |
| 2023-08-18 | 8.290 | 8.340 | 8.210 | 8.280 | 8.280 | 958,000 |
| 2023-08-17 | 8.490 | 8.490 | 8.240 | 8.310 | 8.310 | 1,051,280 |
| 2023-08-16 | 8.480 | 8.530 | 8.400 | 8.490 | 8.490 | 718,800 |
| 2023-08-15 | 8.280 | 8.530 | 8.280 | 8.480 | 8.480 | 798,500 |
| 2023-08-14 | 8.130 | 8.330 | 8.130 | 8.330 | 8.330 | 651,100 |
| 2023-08-11 | 8.370 | 8.380 | 8.200 | 8.230 | 8.230 | 554,900 |
| 2023-08-10 | 8.150 | 8.430 | 8.150 | 8.370 | 8.370 | 670,600 |
| 2023-08-09 | 8.500 | 8.500 | 8.360 | 8.380 | 8.380 | 461,520 |
| 2023-08-08 | 8.490 | 8.520 | 8.400 | 8.430 | 8.430 | 696,000 |
| 2023-08-07 | 8.650 | 8.650 | 8.490 | 8.560 | 8.560 | 444,620 |
| 2023-08-04 | 8.680 | 8.690 | 8.510 | 8.670 | 8.670 | 742,300 |
| 2023-08-03 | 8.780 | 8.850 | 8.560 | 8.600 | 8.600 | 983,300 |
| 2023-08-02 | 8.340 | 8.790 | 8.310 | 8.760 | 8.760 | 1,448,800 |
| 2023-08-01 | 8.470 | 8.470 | 8.200 | 8.380 | 8.380 | 995,400 |
| 2023-07-31 | 8.340 | 8.450 | 8.340 | 8.430 | 8.430 | 522,301 |
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.