Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 7.290 | 7.580 | 7.110 | 7.400 | 7.400 | 1,133,948 |
| 2022-02-07 | 7.530 | 7.540 | 7.250 | 7.250 | 7.250 | 3,010,946 |
| 2022-01-28 | 7.600 | 7.810 | 7.550 | 7.630 | 7.630 | 746,301 |
| 2022-01-27 | 7.770 | 7.810 | 7.610 | 7.630 | 7.630 | 833,501 |
| 2022-01-26 | 7.750 | 7.850 | 7.630 | 7.820 | 7.820 | 1,167,146 |
| 2022-01-25 | 8.070 | 8.280 | 7.740 | 7.820 | 7.820 | 1,927,354 |
| 2022-01-24 | 7.920 | 8.210 | 7.870 | 8.070 | 8.070 | 1,190,047 |
| 2022-01-21 | 7.840 | 8.060 | 7.720 | 7.920 | 7.920 | 1,014,000 |
| 2022-01-20 | 8.170 | 8.270 | 7.820 | 7.880 | 7.880 | 2,078,503 |
| 2022-01-19 | 7.890 | 8.310 | 7.820 | 8.220 | 8.220 | 2,947,924 |
| 2022-01-18 | 7.890 | 7.910 | 7.800 | 7.910 | 7.910 | 773,101 |
| 2022-01-17 | 7.800 | 7.980 | 7.800 | 7.890 | 7.890 | 922,332 |
| 2022-01-14 | 7.890 | 7.920 | 7.720 | 7.820 | 7.820 | 1,027,647 |
| 2022-01-13 | 7.800 | 7.920 | 7.750 | 7.860 | 7.860 | 917,835 |
| 2022-01-12 | 7.790 | 7.810 | 7.730 | 7.800 | 7.800 | 660,100 |
| 2022-01-11 | 7.870 | 7.870 | 7.710 | 7.790 | 7.790 | 809,434 |
| 2022-01-10 | 7.780 | 7.840 | 7.620 | 7.750 | 7.750 | 530,600 |
| 2022-01-07 | 7.840 | 7.890 | 7.710 | 7.750 | 7.750 | 809,134 |
| 2022-01-06 | 7.800 | 7.890 | 7.700 | 7.840 | 7.840 | 808,580 |
| 2022-01-05 | 7.920 | 8.150 | 7.790 | 7.800 | 7.800 | 1,265,001 |
| 2022-01-04 | 7.660 | 7.980 | 7.660 | 7.910 | 7.910 | 1,311,218 |
| 2021-12-31 | 7.570 | 7.700 | 7.550 | 7.700 | 7.700 | 909,001 |
| 2021-12-30 | 7.720 | 7.720 | 7.530 | 7.600 | 7.600 | 578,400 |
| 2021-12-29 | 7.550 | 7.750 | 7.470 | 7.620 | 7.620 | 966,201 |
| 2021-12-28 | 7.500 | 7.600 | 7.440 | 7.510 | 7.510 | 992,200 |
| 2021-12-27 | 7.730 | 7.800 | 7.520 | 7.600 | 7.600 | 731,600 |
| 2021-12-24 | 7.830 | 7.920 | 7.670 | 7.730 | 7.730 | 993,301 |
| 2021-12-23 | 8.040 | 8.050 | 7.810 | 7.830 | 7.830 | 1,280,612 |
| 2021-12-22 | 7.790 | 8.130 | 7.760 | 8.090 | 8.090 | 2,154,909 |
| 2021-12-21 | 7.890 | 7.940 | 7.770 | 7.790 | 7.790 | 1,427,791 |
| 2021-12-20 | 7.470 | 7.850 | 7.400 | 7.850 | 7.850 | 1,643,601 |
| 2021-12-17 | 7.660 | 7.700 | 7.480 | 7.480 | 7.480 | 1,072,110 |
| 2021-12-16 | 7.690 | 7.760 | 7.620 | 7.670 | 7.670 | 645,800 |
| 2021-12-15 | 7.810 | 7.810 | 7.660 | 7.690 | 7.690 | 571,100 |
| 2021-12-14 | 7.780 | 7.970 | 7.660 | 7.740 | 7.740 | 472,100 |
| 2021-12-13 | 7.900 | 7.980 | 7.770 | 7.820 | 7.820 | 804,702 |
| 2021-12-10 | 7.760 | 7.870 | 7.710 | 7.860 | 7.860 | 555,933 |
| 2021-12-09 | 7.760 | 7.850 | 7.680 | 7.740 | 7.740 | 737,332 |
| 2021-12-08 | 7.710 | 7.900 | 7.710 | 7.760 | 7.760 | 888,400 |
| 2021-12-07 | 7.780 | 7.880 | 7.600 | 7.840 | 7.840 | 1,226,603 |
| 2021-12-06 | 8.370 | 8.370 | 7.770 | 7.840 | 7.840 | 2,874,501 |
| 2021-12-03 | 8.290 | 8.470 | 8.050 | 8.180 | 8.180 | 1,392,700 |
| 2021-12-02 | 7.980 | 8.360 | 7.870 | 8.290 | 8.290 | 2,980,801 |
| 2021-12-01 | 7.730 | 8.040 | 7.640 | 7.970 | 7.970 | 1,135,401 |
| 2021-11-30 | 7.700 | 7.790 | 7.650 | 7.730 | 7.730 | 749,501 |
| 2021-11-29 | 7.690 | 8.130 | 7.680 | 7.710 | 7.710 | 2,160,300 |
| 2021-11-26 | 7.430 | 7.820 | 7.390 | 7.820 | 7.820 | 1,301,001 |
| 2021-11-25 | 7.570 | 7.570 | 7.400 | 7.450 | 7.450 | 1,038,500 |
| 2021-11-24 | 7.510 | 7.650 | 7.450 | 7.570 | 7.570 | 1,587,400 |
| 2021-11-23 | 7.690 | 7.690 | 7.480 | 7.510 | 7.510 | 1,402,701 |
| 2021-11-22 | 7.670 | 7.740 | 7.530 | 7.680 | 7.680 | 867,901 |
| 2021-11-19 | 8.000 | 8.000 | 7.500 | 7.670 | 7.670 | 1,656,603 |
| 2021-11-18 | 8.170 | 8.170 | 7.720 | 7.790 | 7.790 | 1,182,500 |
| 2021-11-17 | 7.740 | 8.090 | 7.740 | 8.050 | 8.050 | 1,375,000 |
| 2021-11-16 | 7.710 | 7.920 | 7.640 | 7.790 | 7.790 | 1,115,701 |
| 2021-11-15 | 7.800 | 8.020 | 7.690 | 7.790 | 7.790 | 1,135,146 |
| 2021-11-12 | 7.740 | 8.080 | 7.630 | 7.880 | 7.880 | 1,878,207 |
| 2021-11-11 | 7.470 | 7.770 | 7.400 | 7.700 | 7.700 | 1,490,200 |
| 2021-11-10 | 7.460 | 7.570 | 7.380 | 7.480 | 7.480 | 874,200 |
| 2021-11-09 | 7.370 | 7.490 | 7.290 | 7.470 | 7.470 | 1,958,607 |
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.