Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.200	8.430	8.200	8.370	8.370	648,800
2023-07-27	8.340	8.430	8.300	8.370	8.370	402,600
2023-07-26	8.410	8.440	8.310	8.380	8.380	502,200
2023-07-25	8.130	8.460	8.130	8.410	8.410	763,100
2023-07-24	8.180	8.210	8.150	8.170	8.170	374,500
2023-07-21	8.200	8.240	8.150	8.180	8.180	257,200
2023-07-20	8.190	8.260	8.150	8.200	8.200	305,100
2023-07-19	8.210	8.280	8.170	8.240	8.240	418,300
2023-07-18	8.230	8.320	8.180	8.220	8.220	474,800
2023-07-17	8.220	8.310	8.150	8.270	8.270	576,900
2023-07-14	8.200	8.310	8.150	8.240	8.240	822,070
2023-07-13	8.260	8.360	8.160	8.230	8.230	764,170
2023-07-12	8.270	8.380	8.140	8.170	8.170	734,800
2023-07-11	8.110	8.330	8.060	8.280	8.280	722,720
2023-07-10	8.110	8.110	8.030	8.080	8.080	365,501
2023-07-07	8.080	8.120	8.030	8.070	8.070	383,700
2023-07-06	8.060	8.110	8.020	8.080	8.080	221,700
2023-07-05	8.200	8.200	8.020	8.060	8.060	477,200
2023-07-04	8.060	8.190	8.060	8.160	8.160	345,570
2023-07-03	8.150	8.200	8.000	8.140	8.140	661,153
2023-06-30	8.050	8.160	8.000	8.090	8.090	427,400
2023-06-29	8.040	8.120	7.970	8.030	8.030	499,701
2023-06-28	8.160	8.170	7.930	8.030	8.030	554,900
2023-06-27	7.880	8.090	7.880	8.080	8.080	635,400
2023-06-26	7.800	8.050	7.700	7.920	7.920	690,200
2023-06-21	7.690	7.840	7.670	7.820	7.820	650,600
2023-06-20	8.100	8.260	7.820	7.820	7.820	2,203,852
2023-06-19	8.400	8.400	8.150	8.230	8.230	914,100
2023-06-16	8.350	8.480	8.310	8.390	8.390	594,501
2023-06-15	8.350	8.530	8.270	8.350	8.350	611,300
2023-06-14	8.400	8.420	8.240	8.350	8.350	717,974
2023-06-13	8.320	8.350	8.180	8.340	8.340	735,800
2023-06-12	8.450	8.450	8.150	8.310	8.310	1,072,900
2023-06-09	8.130	8.490	8.120	8.470	8.470	1,714,400
2023-06-08	8.330	8.330	8.000	8.090	8.090	863,700
2023-06-07	8.050	8.340	8.000	8.240	8.240	1,269,500
2023-06-06	8.260	8.350	7.930	8.060	8.060	1,600,400
2023-06-05	8.250	8.350	8.120	8.280	8.280	1,480,900
2023-06-02	8.730	8.830	8.210	8.270	8.270	2,451,000
2023-06-01	8.520	8.750	8.520	8.640	8.640	601,400
2023-05-31	8.670	8.890	8.660	8.750	8.750	514,700
2023-05-30	9.080	9.080	8.650	8.860	8.860	1,021,200
2023-05-29	9.170	9.180	8.670	8.990	8.990	1,046,700
2023-05-26	9.150	9.280	8.980	9.120	9.120	462,000
2023-05-25	9.460	9.460	9.170	9.180	9.180	767,100
2023-05-24	9.320	9.460	9.280	9.440	9.440	446,700
2023-05-23	9.200	9.370	9.200	9.320	9.320	467,900
2023-05-22	9.100	9.420	9.090	9.250	9.250	1,129,000
2023-05-19	8.920	9.150	8.820	9.100	9.100	716,302
2023-05-18	8.930	8.980	8.850	8.970	8.970	662,200
2023-05-17	8.940	9.040	8.900	8.980	8.980	442,300
2023-05-16	9.120	9.150	8.870	8.970	8.970	901,600
2023-05-15	8.860	9.240	8.860	9.150	9.150	738,200
2023-05-12	9.000	9.090	8.850	8.900	8.900	950,900
2023-05-11	8.790	9.190	8.760	9.040	9.040	1,220,260
2023-05-10	8.650	8.760	8.570	8.750	8.750	622,500
2023-05-09	8.610	8.730	8.530	8.650	8.650	790,800
2023-05-08	8.600	8.740	8.550	8.650	8.650	1,240,500
2023-05-05	8.080	8.880	8.080	8.840	8.840	4,358,963
2023-05-04	8.510	8.510	8.510	8.510	8.510	288,700

← NewerPage 14 of 21 · 1,211 trading daysOlder →

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.