Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.880 | 7.970 | 7.720 | 7.730 | 7.730 | 906,100 |
| 2022-08-02 | 8.220 | 8.220 | 7.760 | 7.880 | 7.880 | 1,891,900 |
| 2022-08-01 | 8.120 | 8.120 | 7.740 | 7.960 | 7.960 | 1,250,600 |
| 2022-07-29 | 8.160 | 8.220 | 8.090 | 8.130 | 8.130 | 747,200 |
| 2022-07-28 | 8.230 | 8.370 | 8.160 | 8.180 | 8.180 | 1,020,300 |
| 2022-07-27 | 8.320 | 8.400 | 8.220 | 8.270 | 8.270 | 653,150 |
| 2022-07-26 | 8.240 | 8.350 | 8.140 | 8.310 | 8.310 | 705,200 |
| 2022-07-25 | 8.130 | 8.430 | 8.130 | 8.230 | 8.230 | 1,002,750 |
| 2022-07-22 | 8.050 | 8.230 | 8.020 | 8.200 | 8.200 | 752,800 |
| 2022-07-21 | 8.140 | 8.140 | 7.990 | 8.050 | 8.050 | 650,700 |
| 2022-07-20 | 8.180 | 8.280 | 7.950 | 8.110 | 8.110 | 2,139,500 |
| 2022-07-19 | 8.260 | 8.470 | 8.100 | 8.180 | 8.180 | 2,101,200 |
| 2022-07-18 | 8.160 | 8.630 | 8.160 | 8.320 | 8.320 | 1,711,411 |
| 2022-07-15 | 8.090 | 8.490 | 8.020 | 8.220 | 8.220 | 1,458,614 |
| 2022-07-14 | 8.300 | 8.300 | 8.030 | 8.090 | 8.090 | 1,380,400 |
| 2022-07-13 | 8.270 | 8.410 | 8.220 | 8.310 | 8.310 | 816,400 |
| 2022-07-12 | 8.200 | 8.520 | 8.070 | 8.270 | 8.270 | 1,928,921 |
| 2022-07-11 | 7.940 | 8.320 | 7.790 | 8.200 | 8.200 | 2,950,186 |
| 2022-07-08 | 7.760 | 7.950 | 7.760 | 7.920 | 7.920 | 459,097 |
| 2022-07-07 | 7.700 | 7.880 | 7.520 | 7.830 | 7.830 | 309,397 |
| 2022-07-06 | 7.950 | 7.950 | 7.700 | 7.740 | 7.740 | 557,000 |
| 2022-07-05 | 8.040 | 8.040 | 7.840 | 7.950 | 7.950 | 993,403 |
| 2022-07-04 | 7.850 | 8.150 | 7.700 | 8.050 | 8.050 | 875,203 |
| 2022-07-01 | 7.900 | 7.900 | 7.630 | 7.850 | 7.850 | 550,306 |
| 2022-06-30 | 7.810 | 7.990 | 7.760 | 7.850 | 7.850 | 900,106 |
| 2022-06-29 | 8.110 | 8.140 | 7.800 | 7.880 | 7.880 | 1,567,600 |
| 2022-06-28 | 7.810 | 8.010 | 7.750 | 7.980 | 7.980 | 822,700 |
| 2022-06-27 | 7.850 | 8.150 | 7.740 | 7.860 | 7.860 | 2,025,000 |
| 2022-06-24 | 7.460 | 7.830 | 7.460 | 7.830 | 7.830 | 1,845,029 |
| 2022-06-23 | 7.400 | 7.490 | 7.400 | 7.460 | 7.460 | 378,630 |
| 2022-06-22 | 7.530 | 7.540 | 7.400 | 7.410 | 7.410 | 614,900 |
| 2022-06-21 | 7.500 | 7.600 | 7.420 | 7.600 | 7.600 | 589,700 |
| 2022-06-20 | 7.370 | 7.510 | 7.300 | 7.510 | 7.510 | 579,401 |
| 2022-06-17 | 7.500 | 7.500 | 7.320 | 7.370 | 7.370 | 873,000 |
| 2022-06-16 | 7.500 | 7.550 | 7.410 | 7.510 | 7.510 | 654,300 |
| 2022-06-15 | 7.340 | 7.560 | 7.340 | 7.500 | 7.500 | 821,538 |
| 2022-06-14 | 7.500 | 7.500 | 7.230 | 7.440 | 7.440 | 964,700 |
| 2022-06-13 | 7.660 | 7.790 | 7.450 | 7.520 | 7.520 | 1,103,001 |
| 2022-06-10 | 7.420 | 7.640 | 7.420 | 7.640 | 7.640 | 706,400 |
| 2022-06-09 | 7.480 | 7.630 | 7.430 | 7.500 | 7.500 | 743,438 |
| 2022-06-08 | 7.690 | 7.690 | 7.330 | 7.490 | 7.490 | 1,122,300 |
| 2022-06-07 | 7.730 | 7.800 | 7.420 | 7.620 | 7.620 | 707,400 |
| 2022-06-06 | 7.870 | 7.960 | 7.650 | 7.670 | 7.670 | 1,445,600 |
| 2022-06-02 | 8.010 | 8.010 | 7.860 | 7.890 | 7.890 | 675,600 |
| 2022-06-01 | 7.980 | 8.060 | 7.890 | 7.960 | 7.960 | 1,290,700 |
| 2022-05-31 | 8.130 | 8.230 | 7.910 | 8.050 | 8.050 | 1,711,472 |
| 2022-05-30 | 7.700 | 8.100 | 7.580 | 8.100 | 8.100 | 2,405,671 |
| 2022-05-27 | 7.620 | 7.790 | 7.520 | 7.710 | 7.710 | 1,083,597 |
| 2022-05-26 | 7.830 | 7.880 | 7.570 | 7.590 | 7.590 | 1,286,000 |
| 2022-05-25 | 7.750 | 7.900 | 7.560 | 7.830 | 7.830 | 1,047,201 |
| 2022-05-24 | 8.190 | 8.190 | 7.740 | 7.740 | 7.740 | 1,528,700 |
| 2022-05-23 | 8.190 | 8.190 | 8.030 | 8.150 | 8.150 | 1,093,100 |
| 2022-05-20 | 8.050 | 8.210 | 7.930 | 8.090 | 8.090 | 887,200 |
| 2022-05-19 | 7.780 | 8.130 | 7.720 | 8.050 | 8.050 | 1,023,701 |
| 2022-05-18 | 7.880 | 8.220 | 7.690 | 7.960 | 7.960 | 1,671,401 |
| 2022-05-17 | 7.980 | 8.250 | 7.810 | 7.910 | 7.910 | 3,403,900 |
| 2022-05-16 | 7.550 | 7.860 | 7.410 | 7.860 | 7.860 | 1,667,731 |
| 2022-05-13 | 7.600 | 7.600 | 7.400 | 7.490 | 7.490 | 851,100 |
| 2022-05-12 | 7.580 | 7.750 | 7.360 | 7.530 | 7.530 | 2,116,200 |
| 2022-05-11 | 7.050 | 7.440 | 7.050 | 7.440 | 7.440 | 1,441,100 |
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.