Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 7.070 | 7.180 | 6.940 | 7.090 | 7.090 | 1,130,992 |
| 2022-05-09 | 7.060 | 7.360 | 6.900 | 7.240 | 7.240 | 1,421,600 |
| 2022-05-06 | 7.450 | 7.680 | 7.230 | 7.230 | 7.230 | 2,229,600 |
| 2022-05-05 | 7.300 | 7.700 | 7.250 | 7.610 | 7.610 | 2,435,401 |
| 2022-04-29 | 7.370 | 7.370 | 7.220 | 7.370 | 7.370 | 2,872,218 |
| 2022-04-28 | 6.610 | 7.020 | 6.360 | 7.020 | 7.020 | 3,486,404 |
| 2022-04-27 | 6.690 | 6.800 | 6.640 | 6.690 | 6.690 | 2,250,700 |
| 2022-04-26 | 6.990 | 7.380 | 6.990 | 6.990 | 6.990 | 2,416,100 |
| 2022-04-25 | 7.620 | 7.900 | 7.360 | 7.360 | 7.360 | 2,548,500 |
| 2022-04-22 | 7.650 | 7.970 | 7.650 | 7.750 | 7.750 | 1,433,883 |
| 2022-04-21 | 7.930 | 8.160 | 7.810 | 7.860 | 7.860 | 1,831,800 |
| 2022-04-20 | 8.400 | 8.400 | 8.080 | 8.080 | 8.080 | 3,076,969 |
| 2022-04-19 | 8.630 | 8.770 | 8.500 | 8.510 | 8.510 | 2,242,300 |
| 2022-04-18 | 8.400 | 8.930 | 8.330 | 8.710 | 8.710 | 2,569,928 |
| 2022-04-15 | 8.880 | 8.970 | 8.600 | 8.640 | 8.640 | 2,889,463 |
| 2022-04-14 | 9.100 | 9.440 | 9.050 | 9.050 | 9.050 | 2,709,901 |
| 2022-04-13 | 9.870 | 10.410 | 9.530 | 9.530 | 9.530 | 3,208,400 |
| 2022-04-12 | 10.050 | 10.150 | 9.670 | 10.030 | 10.030 | 3,350,554 |
| 2022-04-11 | 10.690 | 10.900 | 10.160 | 10.170 | 10.170 | 4,700,900 |
| 2022-04-08 | 10.100 | 10.690 | 10.040 | 10.690 | 10.690 | 2,161,000 |
| 2022-04-07 | 10.490 | 10.620 | 10.100 | 10.180 | 10.180 | 3,978,800 |
| 2022-04-06 | 9.630 | 10.110 | 9.460 | 10.110 | 10.110 | 2,150,500 |
| 2022-04-01 | 9.590 | 9.680 | 9.320 | 9.630 | 9.630 | 2,791,702 |
| 2022-03-31 | 9.650 | 10.060 | 9.380 | 9.630 | 9.630 | 5,255,601 |
| 2022-03-30 | 9.120 | 9.580 | 9.040 | 9.580 | 9.580 | 3,191,000 |
| 2022-03-29 | 9.220 | 9.500 | 9.060 | 9.120 | 9.120 | 2,727,401 |
| 2022-03-28 | 9.480 | 9.640 | 9.200 | 9.340 | 9.340 | 3,287,202 |
| 2022-03-25 | 9.970 | 9.980 | 9.150 | 9.550 | 9.550 | 7,428,332 |
| 2022-03-24 | 9.410 | 9.500 | 9.320 | 9.500 | 9.500 | 1,203,928 |
| 2022-03-23 | 8.800 | 9.050 | 8.790 | 9.050 | 9.050 | 2,420,350 |
| 2022-03-22 | 8.490 | 8.660 | 8.340 | 8.620 | 8.620 | 1,897,600 |
| 2022-03-21 | 8.410 | 8.650 | 8.410 | 8.540 | 8.540 | 1,981,126 |
| 2022-03-18 | 8.120 | 8.440 | 8.090 | 8.410 | 8.410 | 2,404,602 |
| 2022-03-17 | 8.160 | 8.270 | 8.020 | 8.050 | 8.050 | 1,491,841 |
| 2022-03-16 | 8.070 | 8.270 | 7.600 | 8.170 | 8.170 | 2,790,281 |
| 2022-03-15 | 8.300 | 8.510 | 8.000 | 8.000 | 8.000 | 3,861,741 |
| 2022-03-14 | 7.980 | 8.100 | 7.780 | 8.100 | 8.100 | 1,596,602 |
| 2022-03-11 | 7.660 | 7.730 | 7.520 | 7.710 | 7.710 | 514,451 |
| 2022-03-10 | 7.800 | 7.870 | 7.710 | 7.730 | 7.730 | 557,100 |
| 2022-03-09 | 7.930 | 7.990 | 7.540 | 7.740 | 7.740 | 953,501 |
| 2022-03-08 | 8.170 | 8.180 | 7.820 | 7.930 | 7.930 | 1,300,400 |
| 2022-03-07 | 8.300 | 8.370 | 8.110 | 8.230 | 8.230 | 872,000 |
| 2022-03-04 | 8.190 | 8.410 | 8.190 | 8.260 | 8.260 | 879,100 |
| 2022-03-03 | 8.220 | 8.270 | 8.120 | 8.120 | 8.120 | 524,700 |
| 2022-03-02 | 8.190 | 8.280 | 8.120 | 8.230 | 8.230 | 308,200 |
| 2022-03-01 | 8.250 | 8.280 | 8.140 | 8.190 | 8.190 | 643,701 |
| 2022-02-28 | 8.130 | 8.260 | 8.100 | 8.260 | 8.260 | 909,657 |
| 2022-02-25 | 8.080 | 8.250 | 8.000 | 8.150 | 8.150 | 1,231,201 |
| 2022-02-24 | 8.390 | 8.390 | 7.980 | 8.080 | 8.080 | 2,542,000 |
| 2022-02-23 | 8.550 | 8.550 | 8.330 | 8.330 | 8.330 | 1,163,200 |
| 2022-02-22 | 8.550 | 8.580 | 8.410 | 8.490 | 8.490 | 785,300 |
| 2022-02-21 | 8.500 | 8.640 | 8.350 | 8.600 | 8.600 | 1,301,801 |
| 2022-02-18 | 8.190 | 8.450 | 8.120 | 8.450 | 8.450 | 1,474,793 |
| 2022-02-17 | 8.400 | 8.650 | 8.210 | 8.250 | 8.250 | 1,799,142 |
| 2022-02-16 | 8.110 | 8.470 | 8.100 | 8.380 | 8.380 | 1,799,967 |
| 2022-02-15 | 8.110 | 8.340 | 8.070 | 8.210 | 8.210 | 2,454,665 |
| 2022-02-14 | 7.920 | 8.370 | 7.900 | 8.180 | 8.180 | 3,365,715 |
| 2022-02-11 | 8.020 | 8.410 | 7.940 | 7.970 | 7.970 | 1,753,003 |
| 2022-02-10 | 7.720 | 8.160 | 7.720 | 8.070 | 8.070 | 2,198,728 |
| 2022-02-09 | 7.500 | 7.770 | 7.450 | 7.770 | 7.770 | 1,843,531 |
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.