Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.270 | 6.270 | 5.760 | 5.960 | 5.960 | 6,634,500 |
| 2026-07-20 | 6.390 | 6.570 | 5.990 | 6.180 | 6.180 | 6,522,475 |
| 2026-07-17 | 6.760 | 6.840 | 6.330 | 6.420 | 6.420 | 4,720,100 |
| 2026-07-16 | 6.620 | 6.840 | 6.510 | 6.750 | 6.750 | 3,654,101 |
| 2026-07-15 | 6.380 | 6.750 | 6.380 | 6.660 | 6.660 | 4,884,115 |
| 2026-07-14 | 6.250 | 6.550 | 6.200 | 6.520 | 6.520 | 4,370,700 |
| 2026-07-13 | 6.500 | 6.600 | 6.200 | 6.240 | 6.240 | 5,150,685 |
| 2026-07-10 | 6.300 | 6.570 | 6.090 | 6.350 | 6.350 | 4,818,799 |
| 2026-07-09 | 6.390 | 6.740 | 6.260 | 6.350 | 6.350 | 5,382,900 |
| 2026-07-08 | 6.360 | 6.470 | 6.150 | 6.360 | 6.360 | 3,930,500 |
| 2026-07-07 | 6.800 | 6.870 | 6.360 | 6.400 | 6.400 | 3,858,801 |
| 2026-07-06 | 6.640 | 6.870 | 6.450 | 6.700 | 6.700 | 5,556,294 |
| 2026-07-03 | 6.390 | 6.800 | 6.310 | 6.580 | 6.580 | 6,685,515 |
| 2026-07-02 | 6.450 | 6.710 | 6.300 | 6.340 | 6.340 | 7,408,552 |
| 2026-07-01 | 5.960 | 6.600 | 5.910 | 6.600 | 6.600 | 6,185,552 |
| 2026-06-30 | 5.780 | 6.090 | 5.750 | 6.000 | 6.000 | 5,211,300 |
| 2026-06-29 | 5.700 | 5.950 | 5.550 | 5.790 | 5.790 | 4,454,475 |
| 2026-06-26 | 5.840 | 5.890 | 5.620 | 5.720 | 5.720 | 5,709,718 |
| 2026-06-25 | 6.260 | 6.320 | 5.860 | 5.880 | 5.880 | 6,041,110 |
| 2026-06-24 | 6.470 | 6.860 | 6.130 | 6.250 | 6.250 | 6,319,900 |
| 2026-06-23 | 6.280 | 6.740 | 6.200 | 6.550 | 6.550 | 8,697,806 |
| 2026-06-22 | 6.330 | 6.360 | 6.000 | 6.200 | 6.200 | 5,057,401 |
| 2026-06-18 | 6.690 | 6.850 | 6.260 | 6.270 | 6.270 | 5,520,435 |
| 2026-06-17 | 7.060 | 7.120 | 6.500 | 6.500 | 6.500 | 7,250,151 |
| 2026-06-16 | 6.770 | 7.050 | 6.620 | 7.000 | 7.000 | 7,092,900 |
| 2026-06-15 | 7.130 | 7.280 | 6.760 | 6.770 | 6.770 | 10,901,960 |
| 2026-06-12 | 6.200 | 6.810 | 6.200 | 6.810 | 6.810 | 5,010,329 |
| 2026-06-11 | 6.290 | 6.450 | 6.100 | 6.190 | 6.190 | 3,864,600 |
| 2026-06-10 | 6.430 | 6.510 | 6.300 | 6.320 | 6.320 | 4,182,559 |
| 2026-06-09 | 6.750 | 6.750 | 6.480 | 6.510 | 6.510 | 4,223,802 |
| 2026-06-08 | 6.710 | 7.040 | 6.600 | 6.710 | 6.710 | 5,920,033 |
| 2026-06-05 | 6.990 | 7.330 | 6.720 | 6.900 | 6.900 | 10,583,510 |
| 2026-06-04 | 7.360 | 7.600 | 6.790 | 7.000 | 7.000 | 8,775,010 |
| 2026-06-03 | 7.600 | 7.660 | 7.270 | 7.530 | 7.530 | 17,111,180 |
| 2026-06-01 | 7.240 | 7.420 | 7.190 | 7.420 | 7.420 | 1,162,100 |
| 2026-05-29 | 7.260 | 7.320 | 7.180 | 7.240 | 7.240 | 1,331,981 |
| 2026-05-28 | 7.220 | 7.340 | 7.130 | 7.270 | 7.270 | 2,280,500 |
| 2026-05-27 | 7.350 | 7.360 | 7.170 | 7.270 | 7.270 | 1,768,465 |
| 2026-05-26 | 7.570 | 7.570 | 7.250 | 7.350 | 7.350 | 2,027,262 |
| 2026-05-25 | 7.580 | 7.690 | 7.540 | 7.570 | 7.570 | 1,865,501 |
| 2026-05-22 | 7.550 | 7.700 | 7.400 | 7.630 | 7.630 | 1,899,100 |
| 2026-05-21 | 7.600 | 7.820 | 7.530 | 7.550 | 7.550 | 1,416,300 |
| 2026-05-20 | 7.560 | 7.670 | 7.450 | 7.660 | 7.660 | 1,219,200 |
| 2026-05-19 | 7.560 | 7.660 | 7.520 | 7.560 | 7.560 | 1,458,701 |
| 2026-05-18 | 7.780 | 7.790 | 7.500 | 7.520 | 7.520 | 2,161,100 |
| 2026-05-15 | 7.840 | 7.860 | 7.760 | 7.810 | 7.810 | 1,493,457 |
| 2026-05-14 | 7.990 | 7.990 | 7.750 | 7.840 | 7.840 | 2,296,200 |
| 2026-05-13 | 7.800 | 8.130 | 7.780 | 7.980 | 7.980 | 3,318,310 |
| 2026-05-12 | 7.890 | 7.920 | 7.790 | 7.830 | 7.830 | 1,449,920 |
| 2026-05-11 | 7.850 | 7.920 | 7.750 | 7.880 | 7.880 | 2,658,700 |
| 2026-05-08 | 7.580 | 7.970 | 7.580 | 7.890 | 7.890 | 4,161,664 |
| 2026-05-07 | 7.470 | 7.640 | 7.430 | 7.600 | 7.600 | 1,325,831 |
| 2026-05-06 | 7.580 | 7.580 | 7.440 | 7.480 | 7.480 | 1,457,700 |
| 2026-04-30 | 7.630 | 7.630 | 7.530 | 7.580 | 7.580 | 1,425,900 |
| 2026-04-29 | 7.620 | 7.660 | 7.540 | 7.610 | 7.610 | 1,000,501 |
| 2026-04-28 | 7.580 | 7.780 | 7.500 | 7.630 | 7.630 | 2,379,191 |
| 2026-04-27 | 7.580 | 7.620 | 7.490 | 7.580 | 7.580 | 1,214,281 |
| 2026-04-24 | 7.570 | 7.610 | 7.430 | 7.610 | 7.610 | 1,175,900 |
| 2026-04-23 | 7.660 | 7.670 | 7.490 | 7.550 | 7.550 | 1,885,100 |
| 2026-04-22 | 7.730 | 7.770 | 7.610 | 7.660 | 7.660 | 1,893,500 |
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.