Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.300 | 5.350 | 5.240 | 5.300 | 5.300 | 706,401 |
| 2025-01-20 | 5.270 | 5.410 | 5.210 | 5.320 | 5.320 | 1,600,300 |
| 2025-01-17 | 5.250 | 5.320 | 5.240 | 5.290 | 5.290 | 1,114,600 |
| 2025-01-16 | 5.210 | 5.340 | 5.210 | 5.310 | 5.310 | 1,553,202 |
| 2025-01-15 | 5.250 | 5.280 | 5.180 | 5.190 | 5.190 | 1,272,300 |
| 2025-01-14 | 5.100 | 5.270 | 5.100 | 5.260 | 5.260 | 2,217,800 |
| 2025-01-13 | 5.200 | 5.210 | 5.050 | 5.100 | 5.100 | 2,130,300 |
| 2025-01-10 | 5.560 | 5.630 | 5.310 | 5.320 | 5.320 | 1,214,400 |
| 2025-01-09 | 5.650 | 5.710 | 5.560 | 5.590 | 5.590 | 967,300 |
| 2025-01-08 | 5.650 | 5.730 | 5.550 | 5.670 | 5.670 | 894,800 |
| 2025-01-07 | 5.570 | 5.700 | 5.550 | 5.700 | 5.700 | 790,700 |
| 2025-01-06 | 5.630 | 5.690 | 5.470 | 5.550 | 5.550 | 927,400 |
| 2025-01-03 | 5.950 | 5.980 | 5.650 | 5.650 | 5.650 | 2,111,500 |
| 2025-01-02 | 6.060 | 6.090 | 5.910 | 5.950 | 5.950 | 995,100 |
| 2024-12-31 | 6.080 | 6.140 | 5.970 | 6.040 | 6.040 | 1,298,200 |
| 2024-12-30 | 6.080 | 6.080 | 5.930 | 6.010 | 6.010 | 778,200 |
| 2024-12-27 | 6.040 | 6.120 | 6.010 | 6.080 | 6.080 | 887,200 |
| 2024-12-26 | 5.960 | 6.040 | 5.930 | 6.040 | 6.040 | 1,091,200 |
| 2024-12-25 | 5.940 | 6.090 | 5.910 | 5.960 | 5.960 | 1,443,400 |
| 2024-12-24 | 5.890 | 5.950 | 5.750 | 5.930 | 5.930 | 1,348,702 |
| 2024-12-23 | 6.020 | 6.040 | 5.860 | 5.900 | 5.900 | 1,575,300 |
| 2024-12-20 | 6.030 | 6.140 | 6.030 | 6.060 | 6.060 | 1,192,400 |
| 2024-12-19 | 5.960 | 6.050 | 5.920 | 6.040 | 6.040 | 1,124,100 |
| 2024-12-18 | 6.040 | 6.080 | 5.950 | 6.040 | 6.040 | 1,042,000 |
| 2024-12-17 | 6.210 | 6.230 | 5.970 | 6.040 | 6.040 | 2,870,700 |
| 2024-12-16 | 6.220 | 6.260 | 6.170 | 6.230 | 6.230 | 1,335,925 |
| 2024-12-13 | 6.230 | 6.310 | 6.200 | 6.220 | 6.220 | 1,976,700 |
| 2024-12-12 | 6.260 | 6.270 | 6.200 | 6.250 | 6.250 | 2,338,810 |
| 2024-12-11 | 6.280 | 6.320 | 6.120 | 6.290 | 6.290 | 4,872,211 |
| 2024-12-10 | 6.560 | 6.610 | 6.310 | 6.330 | 6.330 | 3,951,101 |
| 2024-12-09 | 6.500 | 6.530 | 6.380 | 6.440 | 6.440 | 1,596,400 |
| 2024-12-06 | 6.410 | 6.490 | 6.380 | 6.480 | 6.480 | 1,731,200 |
| 2024-12-05 | 6.380 | 6.450 | 6.370 | 6.410 | 6.410 | 829,800 |
| 2024-12-04 | 6.500 | 6.520 | 6.350 | 6.400 | 6.400 | 1,789,400 |
| 2024-12-03 | 6.530 | 6.560 | 6.440 | 6.500 | 6.500 | 1,733,300 |
| 2024-12-02 | 6.440 | 6.600 | 6.390 | 6.530 | 6.530 | 3,315,500 |
| 2024-11-29 | 6.430 | 6.450 | 6.320 | 6.420 | 6.420 | 1,807,712 |
| 2024-11-28 | 6.380 | 6.430 | 6.360 | 6.390 | 6.390 | 1,276,200 |
| 2024-11-27 | 6.360 | 6.370 | 6.140 | 6.370 | 6.370 | 1,839,001 |
| 2024-11-26 | 6.370 | 6.540 | 6.320 | 6.360 | 6.360 | 2,258,701 |
| 2024-11-25 | 6.150 | 6.450 | 6.150 | 6.370 | 6.370 | 2,507,975 |
| 2024-11-22 | 6.380 | 6.470 | 6.100 | 6.180 | 6.180 | 2,549,600 |
| 2024-11-21 | 6.340 | 6.480 | 6.300 | 6.420 | 6.420 | 1,425,400 |
| 2024-11-20 | 6.210 | 6.340 | 6.130 | 6.340 | 6.340 | 1,722,300 |
| 2024-11-19 | 6.020 | 6.170 | 6.020 | 6.170 | 6.170 | 1,562,101 |
| 2024-11-18 | 6.110 | 6.230 | 5.990 | 6.020 | 6.020 | 2,339,602 |
| 2024-11-15 | 6.260 | 6.370 | 6.070 | 6.120 | 6.120 | 2,857,303 |
| 2024-11-14 | 6.200 | 6.550 | 6.200 | 6.340 | 6.340 | 4,421,903 |
| 2024-11-13 | 6.270 | 6.320 | 6.120 | 6.240 | 6.240 | 2,129,405 |
| 2024-11-12 | 6.320 | 6.510 | 6.250 | 6.320 | 6.320 | 2,426,200 |
| 2024-11-11 | 6.200 | 6.380 | 6.150 | 6.360 | 6.360 | 2,318,093 |
| 2024-11-08 | 6.280 | 6.370 | 6.150 | 6.200 | 6.200 | 2,098,100 |
| 2024-11-07 | 6.030 | 6.290 | 6.030 | 6.240 | 6.240 | 2,005,001 |
| 2024-11-06 | 6.030 | 6.120 | 5.990 | 6.110 | 6.110 | 1,900,200 |
| 2024-11-05 | 5.960 | 6.050 | 5.940 | 6.000 | 6.000 | 2,226,280 |
| 2024-11-04 | 5.890 | 6.100 | 5.820 | 5.980 | 5.980 | 1,918,400 |
| 2024-11-01 | 5.990 | 6.130 | 5.810 | 5.890 | 5.890 | 2,550,986 |
| 2024-10-31 | 6.020 | 6.040 | 5.900 | 5.990 | 5.990 | 2,570,901 |
| 2024-10-30 | 5.620 | 6.010 | 5.600 | 5.990 | 5.990 | 3,766,024 |
| 2024-10-29 | 5.930 | 5.940 | 5.680 | 5.740 | 5.740 | 2,306,900 |
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.