Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.060 | 6.220 | 6.020 | 6.110 | 6.110 | 3,456,439 |
| 2025-04-22 | 5.820 | 6.120 | 5.780 | 6.120 | 6.120 | 2,855,246 |
| 2025-04-21 | 5.660 | 5.850 | 5.620 | 5.830 | 5.830 | 3,356,833 |
| 2025-04-18 | 5.480 | 5.780 | 5.480 | 5.760 | 5.760 | 7,948,239 |
| 2025-04-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-04-16 | 5.600 | 5.640 | 5.430 | 5.500 | 5.500 | 2,684,100 |
| 2025-04-15 | 5.460 | 5.690 | 5.460 | 5.630 | 5.630 | 1,826,200 |
| 2025-04-14 | 5.330 | 5.560 | 5.330 | 5.480 | 5.480 | 2,047,300 |
| 2025-04-11 | 5.260 | 5.340 | 5.220 | 5.300 | 5.300 | 1,402,201 |
| 2025-04-10 | 5.280 | 5.370 | 5.260 | 5.300 | 5.300 | 938,201 |
| 2025-04-09 | 5.130 | 5.250 | 4.930 | 5.210 | 5.210 | 1,430,900 |
| 2025-04-08 | 5.300 | 5.300 | 5.130 | 5.130 | 5.130 | 1,606,300 |
| 2025-04-07 | 5.420 | 5.500 | 5.400 | 5.400 | 5.400 | 1,095,700 |
| 2025-04-03 | 5.600 | 5.710 | 5.530 | 5.680 | 5.680 | 773,300 |
| 2025-04-02 | 5.570 | 5.730 | 5.540 | 5.620 | 5.620 | 748,500 |
| 2025-04-01 | 5.540 | 5.650 | 5.540 | 5.580 | 5.580 | 677,400 |
| 2025-03-31 | 5.570 | 5.600 | 5.460 | 5.560 | 5.560 | 802,100 |
| 2025-03-28 | 5.680 | 5.720 | 5.540 | 5.560 | 5.560 | 1,342,600 |
| 2025-03-27 | 5.820 | 5.830 | 5.670 | 5.710 | 5.710 | 585,900 |
| 2025-03-26 | 5.730 | 5.790 | 5.720 | 5.760 | 5.760 | 559,000 |
| 2025-03-25 | 5.750 | 5.800 | 5.680 | 5.730 | 5.730 | 753,700 |
| 2025-03-24 | 5.890 | 5.900 | 5.630 | 5.740 | 5.740 | 1,818,800 |
| 2025-03-21 | 6.000 | 6.020 | 5.850 | 5.890 | 5.890 | 1,334,200 |
| 2025-03-20 | 5.960 | 6.070 | 5.920 | 6.030 | 6.030 | 807,192 |
| 2025-03-19 | 5.900 | 6.120 | 5.900 | 5.960 | 5.960 | 1,695,100 |
| 2025-03-18 | 5.920 | 5.940 | 5.850 | 5.930 | 5.930 | 1,401,016 |
| 2025-03-17 | 5.930 | 5.970 | 5.880 | 5.920 | 5.920 | 1,121,106 |
| 2025-03-14 | 6.030 | 6.040 | 5.840 | 5.960 | 5.960 | 2,271,000 |
| 2025-03-13 | 6.020 | 6.110 | 5.940 | 6.070 | 6.070 | 2,395,144 |
| 2025-03-12 | 6.050 | 6.190 | 6.000 | 6.050 | 6.050 | 2,967,701 |
| 2025-03-11 | 5.890 | 6.060 | 5.850 | 6.010 | 6.010 | 2,132,100 |
| 2025-03-10 | 5.880 | 6.070 | 5.860 | 5.940 | 5.940 | 3,970,205 |
| 2025-03-07 | 5.570 | 5.880 | 5.570 | 5.880 | 5.880 | 3,865,917 |
| 2025-03-06 | 5.450 | 5.660 | 5.450 | 5.600 | 5.600 | 2,472,400 |
| 2025-03-05 | 5.500 | 5.500 | 5.390 | 5.440 | 5.440 | 1,080,926 |
| 2025-03-04 | 5.550 | 5.630 | 5.440 | 5.480 | 5.480 | 2,558,611 |
| 2025-03-03 | 5.270 | 5.530 | 5.270 | 5.530 | 5.530 | 2,581,280 |
| 2025-02-28 | 5.320 | 5.370 | 5.240 | 5.270 | 5.270 | 854,660 |
| 2025-02-27 | 5.350 | 5.380 | 5.250 | 5.330 | 5.330 | 1,167,000 |
| 2025-02-26 | 5.400 | 5.420 | 5.340 | 5.380 | 5.380 | 1,139,160 |
| 2025-02-25 | 5.390 | 5.410 | 5.320 | 5.320 | 5.320 | 1,619,900 |
| 2025-02-24 | 5.450 | 5.520 | 5.380 | 5.420 | 5.420 | 1,273,400 |
| 2025-02-21 | 5.470 | 5.570 | 5.320 | 5.500 | 5.500 | 1,733,200 |
| 2025-02-20 | 5.370 | 5.510 | 5.350 | 5.440 | 5.440 | 894,700 |
| 2025-02-19 | 5.350 | 5.380 | 5.320 | 5.380 | 5.380 | 949,100 |
| 2025-02-18 | 5.500 | 5.520 | 5.320 | 5.320 | 5.320 | 1,339,500 |
| 2025-02-17 | 5.540 | 5.540 | 5.450 | 5.520 | 5.520 | 2,151,800 |
| 2025-02-14 | 5.550 | 5.620 | 5.450 | 5.540 | 5.540 | 3,010,221 |
| 2025-02-13 | 5.220 | 5.500 | 5.220 | 5.500 | 5.500 | 3,053,520 |
| 2025-02-12 | 5.310 | 5.310 | 5.160 | 5.240 | 5.240 | 2,263,792 |
| 2025-02-11 | 5.410 | 5.430 | 5.250 | 5.310 | 5.310 | 1,520,000 |
| 2025-02-10 | 5.240 | 5.430 | 5.240 | 5.380 | 5.380 | 2,239,020 |
| 2025-02-07 | 5.140 | 5.300 | 5.120 | 5.240 | 5.240 | 2,022,400 |
| 2025-02-06 | 5.090 | 5.150 | 5.070 | 5.130 | 5.130 | 1,771,560 |
| 2025-02-05 | 5.050 | 5.120 | 5.000 | 5.100 | 5.100 | 2,740,058 |
| 2025-01-27 | 5.050 | 5.130 | 5.050 | 5.050 | 5.050 | 4,161,701 |
| 2025-01-24 | 5.260 | 5.350 | 5.190 | 5.320 | 5.320 | 824,000 |
| 2025-01-23 | 5.280 | 5.410 | 5.270 | 5.270 | 5.270 | 1,395,800 |
| 2025-01-22 | 5.290 | 5.290 | 5.180 | 5.250 | 5.250 | 549,227 |
| 2025-01-21 | 5.300 | 5.350 | 5.240 | 5.300 | 5.300 | 706,401 |
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.