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
2023-05-04	8.510	8.510	8.510	8.510	8.510	288,700
2023-04-28	8.960	8.960	8.960	8.960	8.960	356,200
2023-04-27	9.430	9.430	9.430	9.430	9.430	406,200
2023-04-26	10.060	10.060	9.850	9.930	9.930	848,300
2023-04-25	10.050	10.100	9.870	9.950	9.950	993,000
2023-04-24	10.300	10.330	9.970	9.990	9.990	1,154,200
2023-04-21	10.420	10.440	10.070	10.200	10.200	839,575
2023-04-20	10.410	10.550	10.270	10.390	10.390	1,126,260
2023-04-19	10.200	10.590	10.110	10.470	10.470	1,648,402
2023-04-18	10.200	10.420	10.100	10.190	10.190	900,994
2023-04-17	10.100	10.540	10.090	10.210	10.210	2,483,619
2023-04-14	9.670	10.120	9.560	10.120	10.120	2,277,819
2023-04-13	9.780	9.980	9.530	9.640	9.640	1,157,219
2023-04-12	9.600	9.750	9.600	9.690	9.690	799,500
2023-04-11	9.630	9.750	9.600	9.660	9.660	1,291,300
2023-04-10	9.630	9.830	9.600	9.680	9.680	715,600
2023-04-07	9.710	9.790	9.660	9.700	9.700	553,102
2023-04-06	9.720	9.890	9.670	9.700	9.700	705,100
2023-04-04	9.900	10.060	9.760	9.800	9.800	1,002,400
2023-04-03	9.960	10.040	9.850	9.900	9.900	1,478,400
2023-03-31	9.600	10.080	9.550	10.060	10.060	2,317,200
2023-03-30	9.640	9.750	9.390	9.600	9.600	1,424,000
2023-03-29	9.800	9.800	9.530	9.630	9.630	972,500
2023-03-28	9.900	9.900	9.740	9.770	9.770	977,701
2023-03-27	9.980	10.050	9.800	9.900	9.900	1,443,121
2023-03-24	10.000	10.090	9.850	10.020	10.020	1,661,000
2023-03-23	10.030	10.070	9.900	10.000	10.000	1,090,100
2023-03-22	9.980	10.200	9.970	10.090	10.090	1,028,600
2023-03-21	9.920	10.100	9.900	9.980	9.980	1,017,502
2023-03-20	10.170	10.180	9.870	9.950	9.950	1,583,000
2023-03-17	10.150	10.300	10.040	10.170	10.170	1,421,260
2023-03-16	10.390	10.740	10.160	10.200	10.200	3,177,060
2023-03-15	9.820	10.240	9.760	10.240	10.240	1,749,460
2023-03-14	9.980	9.980	9.600	9.750	9.750	2,013,400
2023-03-13	10.170	10.170	9.840	9.980	9.980	1,089,700
2023-03-10	10.260	10.380	10.100	10.130	10.130	1,413,001
2023-03-09	10.190	10.450	10.160	10.400	10.400	1,339,408
2023-03-08	10.200	10.310	10.120	10.270	10.270	895,400
2023-03-07	10.280	10.560	10.100	10.240	10.240	2,342,273
2023-03-06	10.440	10.480	10.000	10.250	10.250	4,022,160
2023-03-03	10.200	10.630	10.130	10.510	10.510	7,148,781
2023-03-02	10.440	10.790	9.950	10.190	10.190	8,350,038
2023-03-01	9.870	10.400	9.840	10.400	10.400	3,830,296
2023-02-28	9.510	9.900	9.460	9.900	9.900	5,765,140
2023-02-27	8.930	9.430	8.920	9.430	9.430	3,037,576
2023-02-24	8.960	9.070	8.920	8.980	8.980	694,100
2023-02-23	8.970	9.010	8.900	8.960	8.960	533,200
2023-02-22	8.820	9.030	8.820	8.920	8.920	1,240,301
2023-02-21	8.900	8.980	8.810	8.860	8.860	811,100
2023-02-20	8.760	8.900	8.760	8.880	8.880	830,400
2023-02-17	8.800	8.950	8.760	8.820	8.820	1,063,600
2023-02-16	9.010	9.060	8.700	8.790	8.790	1,451,700
2023-02-15	9.050	9.160	8.960	8.980	8.980	1,529,800
2023-02-14	8.960	8.980	8.780	8.890	8.890	1,184,900
2023-02-13	9.000	9.000	8.800	8.920	8.920	1,507,705
2023-02-10	9.110	9.190	8.940	9.000	9.000	1,024,600
2023-02-09	9.080	9.110	9.000	9.050	9.050	710,700
2023-02-08	9.080	9.090	8.940	9.020	9.020	782,200
2023-02-07	8.900	9.080	8.900	9.060	9.060	978,800
2023-02-06	9.100	9.170	8.880	8.980	8.980	1,223,300

← NewerPage 15 of 21 · 1,212 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.