Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.670 | 7.770 | 7.360 | 7.360 | 7.360 | 10,265,200 |
| 2025-07-21 | 7.830 | 7.840 | 7.740 | 7.750 | 7.750 | 2,392,600 |
| 2025-07-18 | 7.880 | 7.890 | 7.790 | 7.790 | 7.790 | 1,648,901 |
| 2025-07-17 | 8.010 | 8.010 | 7.860 | 7.880 | 7.880 | 1,818,300 |
| 2025-07-16 | 7.770 | 8.010 | 7.770 | 7.980 | 7.980 | 3,885,569 |
| 2025-07-15 | 7.820 | 7.820 | 7.650 | 7.770 | 7.770 | 3,031,768 |
| 2025-07-14 | 7.810 | 7.850 | 7.740 | 7.840 | 7.840 | 1,591,500 |
| 2025-07-11 | 7.870 | 7.910 | 7.800 | 7.810 | 7.810 | 1,970,700 |
| 2025-07-10 | 7.860 | 7.930 | 7.810 | 7.870 | 7.870 | 1,774,201 |
| 2025-07-09 | 8.010 | 8.030 | 7.850 | 7.880 | 7.880 | 2,601,100 |
| 2025-07-08 | 8.040 | 8.110 | 7.970 | 8.020 | 8.020 | 3,027,300 |
| 2025-07-07 | 7.780 | 8.130 | 7.720 | 8.040 | 8.040 | 4,557,400 |
| 2025-07-04 | 7.830 | 7.830 | 7.760 | 7.790 | 7.790 | 2,016,701 |
| 2025-07-03 | 7.850 | 7.890 | 7.790 | 7.830 | 7.830 | 3,072,300 |
| 2025-07-02 | 7.910 | 8.050 | 7.690 | 7.850 | 7.850 | 7,225,300 |
| 2025-07-01 | 7.950 | 8.050 | 7.890 | 7.910 | 7.910 | 3,155,200 |
| 2025-06-30 | 7.850 | 7.910 | 7.750 | 7.890 | 7.890 | 2,392,781 |
| 2025-06-27 | 7.870 | 7.910 | 7.790 | 7.810 | 7.810 | 2,533,781 |
| 2025-06-26 | 7.810 | 7.900 | 7.780 | 7.850 | 7.850 | 4,192,581 |
| 2025-06-25 | 7.950 | 8.030 | 7.760 | 7.800 | 7.800 | 6,556,581 |
| 2025-06-24 | 8.230 | 8.300 | 7.890 | 8.030 | 8.030 | 12,347,030 |
| 2025-06-23 | 8.150 | 8.430 | 7.990 | 8.310 | 8.310 | 4,209,506 |
| 2025-06-20 | 8.550 | 8.670 | 8.140 | 8.150 | 8.150 | 7,974,301 |
| 2025-06-19 | 8.660 | 8.750 | 8.360 | 8.570 | 8.570 | 10,641,948 |
| 2025-06-18 | 8.030 | 8.470 | 8.020 | 8.470 | 8.470 | 8,347,700 |
| 2025-06-17 | 8.220 | 8.310 | 8.000 | 8.070 | 8.070 | 12,692,248 |
| 2025-06-16 | 7.890 | 7.990 | 7.810 | 7.990 | 7.990 | 5,740,300 |
| 2025-06-13 | 7.810 | 7.840 | 7.560 | 7.610 | 7.610 | 5,989,600 |
| 2025-06-12 | 7.890 | 7.980 | 7.770 | 7.850 | 7.850 | 3,930,600 |
| 2025-06-11 | 7.880 | 8.010 | 7.850 | 7.920 | 7.920 | 5,252,900 |
| 2025-06-10 | 7.850 | 7.890 | 7.670 | 7.770 | 7.770 | 5,640,848 |
| 2025-06-09 | 7.820 | 7.940 | 7.720 | 7.850 | 7.850 | 7,387,458 |
| 2025-06-06 | 8.060 | 8.120 | 7.770 | 7.820 | 7.820 | 9,928,609 |
| 2025-06-05 | 8.400 | 8.470 | 7.980 | 7.980 | 7.980 | 15,047,810 |
| 2025-06-04 | 8.380 | 8.550 | 8.290 | 8.400 | 8.400 | 6,815,000 |
| 2025-06-03 | 8.090 | 8.590 | 8.050 | 8.420 | 8.420 | 7,622,210 |
| 2025-05-30 | 8.190 | 8.420 | 8.090 | 8.230 | 8.230 | 10,751,700 |
| 2025-05-29 | 7.870 | 8.260 | 7.860 | 8.260 | 8.260 | 14,652,112 |
| 2025-05-28 | 8.020 | 8.090 | 7.740 | 7.870 | 7.870 | 11,353,703 |
| 2025-05-27 | 8.080 | 8.230 | 8.010 | 8.100 | 8.100 | 9,936,103 |
| 2025-05-26 | 8.200 | 8.290 | 7.950 | 8.050 | 8.050 | 15,699,200 |
| 2025-05-23 | 8.550 | 8.550 | 8.260 | 8.370 | 8.370 | 12,986,310 |
| 2025-05-22 | 8.450 | 8.790 | 8.300 | 8.650 | 8.650 | 15,290,505 |
| 2025-05-21 | 8.350 | 8.650 | 8.200 | 8.450 | 8.450 | 11,981,668 |
| 2025-05-20 | 8.340 | 8.700 | 8.120 | 8.510 | 8.510 | 16,791,400 |
| 2025-05-19 | 8.180 | 8.360 | 7.910 | 8.290 | 8.290 | 16,088,921 |
| 2025-05-16 | 8.200 | 8.510 | 8.160 | 8.330 | 8.330 | 19,653,123 |
| 2025-05-15 | 8.200 | 8.420 | 8.070 | 8.100 | 8.100 | 12,375,359 |
| 2025-05-14 | 8.360 | 8.430 | 8.130 | 8.250 | 8.250 | 20,494,881 |
| 2025-05-13 | 8.650 | 8.760 | 8.560 | 8.560 | 8.560 | 11,932,339 |
| 2025-05-12 | 8.700 | 9.010 | 8.380 | 9.010 | 9.010 | 22,625,274 |
| 2025-05-09 | 9.050 | 9.210 | 8.580 | 8.580 | 8.580 | 24,390,403 |
| 2025-05-08 | 8.950 | 9.030 | 8.660 | 9.030 | 9.030 | 19,410,607 |
| 2025-05-07 | 8.600 | 8.600 | 8.520 | 8.600 | 8.600 | 14,154,867 |
| 2025-05-06 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,214,300 |
| 2025-04-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 5,865,006 |
| 2025-04-29 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 17,646,415 |
| 2025-04-28 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 541,320 |
| 2025-04-25 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 487,611 |
| 2025-04-24 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 473,201 |
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.