Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.380 | 7.410 | 7.370 | 7.410 | 7.410 | 1,379,372 |
| 2026-01-15 | 7.430 | 7.470 | 7.340 | 7.380 | 7.380 | 2,157,100 |
| 2026-01-14 | 7.460 | 7.510 | 7.410 | 7.470 | 7.470 | 3,060,610 |
| 2026-01-13 | 7.500 | 7.530 | 7.390 | 7.470 | 7.470 | 2,420,700 |
| 2026-01-12 | 7.440 | 7.480 | 7.440 | 7.480 | 7.480 | 1,976,000 |
| 2026-01-09 | 7.470 | 7.500 | 7.390 | 7.460 | 7.460 | 2,499,100 |
| 2026-01-08 | 7.470 | 7.500 | 7.430 | 7.460 | 7.460 | 901,300 |
| 2026-01-07 | 7.640 | 7.640 | 7.430 | 7.460 | 7.460 | 1,423,800 |
| 2026-01-06 | 7.420 | 7.570 | 7.410 | 7.570 | 7.570 | 1,374,002 |
| 2026-01-05 | 7.540 | 7.580 | 7.350 | 7.410 | 7.410 | 2,214,100 |
| 2025-12-31 | 7.590 | 7.650 | 7.470 | 7.510 | 7.510 | 1,058,500 |
| 2025-12-30 | 7.750 | 7.750 | 7.540 | 7.540 | 7.540 | 871,110 |
| 2025-12-29 | 7.700 | 7.780 | 7.580 | 7.710 | 7.710 | 1,633,392 |
| 2025-12-26 | 7.530 | 7.750 | 7.470 | 7.670 | 7.670 | 1,476,800 |
| 2025-12-25 | 7.590 | 7.590 | 7.440 | 7.510 | 7.510 | 1,124,000 |
| 2025-12-24 | 7.350 | 7.630 | 7.340 | 7.590 | 7.590 | 1,899,371 |
| 2025-12-23 | 7.540 | 7.560 | 7.330 | 7.350 | 7.350 | 1,887,100 |
| 2025-12-22 | 7.510 | 7.570 | 7.450 | 7.500 | 7.500 | 1,744,900 |
| 2025-12-19 | 7.450 | 7.560 | 7.350 | 7.530 | 7.530 | 1,524,976 |
| 2025-12-18 | 7.570 | 7.630 | 7.420 | 7.430 | 7.430 | 1,671,600 |
| 2025-12-17 | 7.340 | 7.590 | 7.310 | 7.530 | 7.530 | 2,709,850 |
| 2025-12-16 | 7.780 | 7.780 | 7.390 | 7.470 | 7.470 | 4,602,601 |
| 2025-12-15 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 135,900 |
| 2025-12-12 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 86,001 |
| 2025-12-11 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2025-12-10 | 7.940 | 7.990 | 7.770 | 7.820 | 7.820 | 2,572,000 |
| 2025-12-09 | 7.910 | 7.990 | 7.820 | 7.990 | 7.990 | 3,102,610 |
| 2025-12-08 | 7.820 | 7.930 | 7.800 | 7.880 | 7.880 | 2,389,500 |
| 2025-12-05 | 7.520 | 7.820 | 7.520 | 7.700 | 7.700 | 2,714,100 |
| 2025-12-04 | 7.740 | 7.850 | 7.650 | 7.680 | 7.680 | 1,521,100 |
| 2025-12-03 | 7.920 | 7.980 | 7.670 | 7.720 | 7.720 | 1,810,368 |
| 2025-12-02 | 7.920 | 7.950 | 7.790 | 7.910 | 7.910 | 2,201,100 |
| 2025-12-01 | 8.040 | 8.130 | 7.910 | 7.960 | 7.960 | 2,076,472 |
| 2025-11-28 | 7.950 | 7.970 | 7.890 | 7.960 | 7.960 | 974,342 |
| 2025-11-27 | 8.040 | 8.060 | 7.900 | 7.910 | 7.910 | 1,195,600 |
| 2025-11-26 | 8.050 | 8.100 | 7.980 | 8.040 | 8.040 | 2,194,100 |
| 2025-11-25 | 7.940 | 8.150 | 7.850 | 8.060 | 8.060 | 2,080,600 |
| 2025-11-24 | 7.910 | 7.950 | 7.680 | 7.920 | 7.920 | 2,488,000 |
| 2025-11-21 | 8.250 | 8.250 | 7.910 | 7.910 | 7.910 | 5,208,672 |
| 2025-11-20 | 8.190 | 8.430 | 8.190 | 8.330 | 8.330 | 5,086,083 |
| 2025-11-19 | 8.330 | 8.450 | 8.120 | 8.140 | 8.140 | 5,686,655 |
| 2025-11-18 | 8.180 | 8.590 | 8.060 | 8.450 | 8.450 | 7,510,999 |
| 2025-11-17 | 8.690 | 8.790 | 8.160 | 8.180 | 8.180 | 10,042,900 |
| 2025-11-14 | 8.020 | 8.370 | 7.970 | 8.370 | 8.370 | 6,961,835 |
| 2025-11-13 | 8.110 | 8.160 | 7.910 | 7.970 | 7.970 | 5,269,305 |
| 2025-11-12 | 7.890 | 8.240 | 7.790 | 8.170 | 8.170 | 8,557,645 |
| 2025-11-11 | 7.640 | 7.960 | 7.640 | 7.850 | 7.850 | 5,014,300 |
| 2025-11-10 | 7.620 | 7.640 | 7.550 | 7.620 | 7.620 | 2,964,500 |
| 2025-11-07 | 7.590 | 7.600 | 7.500 | 7.500 | 7.500 | 2,154,700 |
| 2025-11-06 | 7.740 | 7.740 | 7.500 | 7.560 | 7.560 | 2,923,080 |
| 2025-11-05 | 7.650 | 7.800 | 7.610 | 7.700 | 7.700 | 2,736,000 |
| 2025-11-04 | 7.720 | 7.840 | 7.590 | 7.650 | 7.650 | 2,867,100 |
| 2025-11-03 | 7.580 | 7.870 | 7.510 | 7.720 | 7.720 | 3,870,440 |
| 2025-10-31 | 7.530 | 7.650 | 7.470 | 7.580 | 7.580 | 3,083,828 |
| 2025-10-30 | 7.570 | 7.610 | 7.490 | 7.490 | 7.490 | 3,331,311 |
| 2025-10-29 | 7.750 | 7.760 | 7.480 | 7.560 | 7.560 | 5,284,588 |
| 2025-10-28 | 7.800 | 7.910 | 7.710 | 7.780 | 7.780 | 4,914,500 |
| 2025-10-27 | 8.260 | 8.260 | 7.850 | 7.850 | 7.850 | 9,589,538 |
| 2025-10-24 | 7.950 | 8.420 | 7.950 | 8.260 | 8.260 | 7,610,401 |
| 2025-10-23 | 7.620 | 8.030 | 7.570 | 8.030 | 8.030 | 6,108,181 |
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.