Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.870 | 9.300 | 8.800 | 9.080 | 9.080 | 1,969,900 |
| 2023-02-02 | 8.770 | 9.030 | 8.710 | 8.870 | 8.870 | 1,399,800 |
| 2023-02-01 | 8.900 | 9.020 | 8.760 | 8.800 | 8.800 | 1,746,601 |
| 2023-01-31 | 8.860 | 9.080 | 8.780 | 8.850 | 8.850 | 2,760,972 |
| 2023-01-30 | 8.380 | 8.680 | 8.380 | 8.680 | 8.680 | 2,112,800 |
| 2023-01-20 | 8.070 | 8.320 | 8.060 | 8.270 | 8.270 | 754,571 |
| 2023-01-19 | 8.070 | 8.090 | 8.010 | 8.050 | 8.050 | 473,770 |
| 2023-01-18 | 8.010 | 8.050 | 7.990 | 8.050 | 8.050 | 459,071 |
| 2023-01-17 | 7.990 | 8.070 | 7.980 | 8.010 | 8.010 | 256,600 |
| 2023-01-16 | 7.960 | 8.080 | 7.960 | 8.020 | 8.020 | 477,311 |
| 2023-01-13 | 7.980 | 8.040 | 7.930 | 7.940 | 7.940 | 495,200 |
| 2023-01-12 | 8.000 | 8.110 | 7.960 | 7.980 | 7.980 | 544,500 |
| 2023-01-11 | 8.090 | 8.100 | 7.960 | 7.960 | 7.960 | 730,500 |
| 2023-01-10 | 8.080 | 8.260 | 8.040 | 8.060 | 8.060 | 950,406 |
| 2023-01-09 | 8.020 | 8.140 | 7.960 | 8.090 | 8.090 | 1,076,561 |
| 2023-01-06 | 7.890 | 7.990 | 7.870 | 7.910 | 7.910 | 526,928 |
| 2023-01-05 | 7.940 | 7.960 | 7.900 | 7.930 | 7.930 | 432,801 |
| 2023-01-04 | 7.860 | 7.970 | 7.850 | 7.940 | 7.940 | 512,601 |
| 2023-01-03 | 7.860 | 7.950 | 7.820 | 7.900 | 7.900 | 443,800 |
| 2022-12-30 | 7.950 | 7.950 | 7.660 | 7.900 | 7.900 | 1,676,800 |
| 2022-12-29 | 7.930 | 7.950 | 7.790 | 7.890 | 7.890 | 519,700 |
| 2022-12-28 | 8.110 | 8.120 | 7.790 | 7.970 | 7.970 | 1,684,500 |
| 2022-12-27 | 8.100 | 8.170 | 8.000 | 8.050 | 8.050 | 959,108 |
| 2022-12-26 | 8.130 | 8.130 | 7.990 | 8.040 | 8.040 | 379,850 |
| 2022-12-23 | 7.960 | 8.180 | 7.810 | 8.030 | 8.030 | 622,703 |
| 2022-12-22 | 8.160 | 8.190 | 7.840 | 7.900 | 7.900 | 938,900 |
| 2022-12-21 | 8.000 | 8.090 | 7.980 | 8.060 | 8.060 | 589,752 |
| 2022-12-20 | 8.100 | 8.200 | 7.970 | 7.980 | 7.980 | 1,098,100 |
| 2022-12-19 | 8.500 | 8.520 | 8.080 | 8.150 | 8.150 | 1,432,200 |
| 2022-12-16 | 8.400 | 8.610 | 8.330 | 8.430 | 8.430 | 876,900 |
| 2022-12-15 | 8.420 | 8.520 | 8.300 | 8.420 | 8.420 | 1,142,700 |
| 2022-12-14 | 8.130 | 8.490 | 8.130 | 8.340 | 8.340 | 1,734,101 |
| 2022-12-13 | 8.020 | 8.140 | 7.940 | 8.120 | 8.120 | 956,846 |
| 2022-12-12 | 8.090 | 8.210 | 8.010 | 8.040 | 8.040 | 1,044,546 |
| 2022-12-09 | 8.040 | 8.080 | 7.870 | 8.040 | 8.040 | 1,229,800 |
| 2022-12-08 | 8.130 | 8.150 | 7.990 | 8.000 | 8.000 | 1,205,108 |
| 2022-12-07 | 8.120 | 8.230 | 8.100 | 8.130 | 8.130 | 620,700 |
| 2022-12-06 | 8.260 | 8.300 | 8.090 | 8.120 | 8.120 | 1,068,500 |
| 2022-12-05 | 8.060 | 8.350 | 8.030 | 8.260 | 8.260 | 1,736,406 |
| 2022-12-02 | 7.960 | 8.100 | 7.930 | 8.040 | 8.040 | 796,747 |
| 2022-12-01 | 8.140 | 8.210 | 8.000 | 8.010 | 8.010 | 1,516,216 |
| 2022-11-30 | 8.140 | 8.350 | 8.090 | 8.150 | 8.150 | 2,445,610 |
| 2022-11-29 | 8.070 | 8.450 | 8.040 | 8.190 | 8.190 | 4,603,500 |
| 2022-11-28 | 7.840 | 8.180 | 7.710 | 8.100 | 8.100 | 3,273,600 |
| 2022-11-25 | 7.700 | 8.130 | 7.670 | 7.840 | 7.840 | 2,981,700 |
| 2022-11-24 | 7.900 | 7.910 | 7.700 | 7.750 | 7.750 | 3,362,159 |
| 2022-11-23 | 7.580 | 7.930 | 7.550 | 7.930 | 7.930 | 5,015,559 |
| 2022-11-22 | 7.450 | 7.660 | 7.420 | 7.550 | 7.550 | 1,161,050 |
| 2022-11-21 | 7.500 | 7.500 | 7.370 | 7.490 | 7.490 | 582,400 |
| 2022-11-18 | 7.460 | 7.740 | 7.450 | 7.570 | 7.570 | 1,103,502 |
| 2022-11-17 | 7.440 | 7.500 | 7.360 | 7.450 | 7.450 | 1,068,902 |
| 2022-11-16 | 7.550 | 7.560 | 7.440 | 7.480 | 7.480 | 688,701 |
| 2022-11-15 | 7.450 | 7.550 | 7.410 | 7.480 | 7.480 | 926,400 |
| 2022-11-14 | 7.440 | 7.650 | 7.390 | 7.450 | 7.450 | 1,550,800 |
| 2022-11-11 | 7.300 | 7.640 | 7.260 | 7.520 | 7.520 | 3,053,600 |
| 2022-11-10 | 7.380 | 7.380 | 7.240 | 7.280 | 7.280 | 590,500 |
| 2022-11-09 | 7.240 | 7.350 | 7.190 | 7.330 | 7.330 | 1,241,500 |
| 2022-11-08 | 7.170 | 7.230 | 7.140 | 7.200 | 7.200 | 601,100 |
| 2022-11-07 | 7.200 | 7.300 | 7.170 | 7.230 | 7.230 | 755,100 |
| 2022-11-04 | 7.160 | 7.230 | 7.130 | 7.220 | 7.220 | 704,600 |
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.