Yunnan Yuntou Ecology and Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.620 | 5.850 | 5.600 | 5.850 | 5.850 | 3,245,589 |
| 2024-10-25 | 5.560 | 5.650 | 5.550 | 5.580 | 5.580 | 1,726,700 |
| 2024-10-24 | 5.590 | 5.620 | 5.450 | 5.560 | 5.560 | 1,587,400 |
| 2024-10-23 | 5.500 | 5.600 | 5.490 | 5.580 | 5.580 | 1,901,619 |
| 2024-10-22 | 5.450 | 5.530 | 5.400 | 5.500 | 5.500 | 1,551,100 |
| 2024-10-21 | 5.400 | 5.490 | 5.350 | 5.410 | 5.410 | 2,298,500 |
| 2024-10-18 | 5.240 | 5.390 | 5.210 | 5.320 | 5.320 | 1,641,120 |
| 2024-10-17 | 5.290 | 5.350 | 5.210 | 5.240 | 5.240 | 945,000 |
| 2024-10-16 | 5.300 | 5.370 | 5.220 | 5.290 | 5.290 | 1,335,021 |
| 2024-10-15 | 5.470 | 5.510 | 5.310 | 5.310 | 5.310 | 1,238,000 |
| 2024-10-14 | 5.420 | 5.550 | 5.360 | 5.490 | 5.490 | 1,484,275 |
| 2024-10-11 | 5.570 | 5.570 | 5.310 | 5.360 | 5.360 | 1,731,801 |
| 2024-10-10 | 5.670 | 5.670 | 5.500 | 5.550 | 5.550 | 2,157,700 |
| 2024-10-09 | 5.820 | 5.820 | 5.570 | 5.590 | 5.590 | 3,844,600 |
| 2024-10-08 | 5.830 | 5.830 | 5.550 | 5.830 | 5.830 | 5,821,804 |
| 2024-09-30 | 5.400 | 5.550 | 5.320 | 5.550 | 5.550 | 5,979,363 |
| 2024-09-27 | 5.150 | 5.350 | 5.100 | 5.290 | 5.290 | 3,210,901 |
| 2024-09-26 | 4.950 | 5.140 | 4.950 | 5.130 | 5.130 | 1,845,300 |
| 2024-09-25 | 4.920 | 5.030 | 4.920 | 4.970 | 4.970 | 1,634,800 |
| 2024-09-24 | 4.800 | 4.890 | 4.780 | 4.860 | 4.860 | 2,019,601 |
| 2024-09-23 | 4.780 | 4.830 | 4.770 | 4.780 | 4.780 | 460,800 |
| 2024-09-20 | 4.800 | 4.830 | 4.760 | 4.780 | 4.780 | 523,301 |
| 2024-09-19 | 4.720 | 4.820 | 4.710 | 4.780 | 4.780 | 777,701 |
| 2024-09-18 | 4.860 | 4.860 | 4.670 | 4.740 | 4.740 | 788,400 |
| 2024-09-13 | 4.910 | 4.980 | 4.850 | 4.860 | 4.860 | 477,459 |
| 2024-09-12 | 4.860 | 4.930 | 4.850 | 4.870 | 4.870 | 645,459 |
| 2024-09-11 | 4.870 | 4.900 | 4.850 | 4.860 | 4.860 | 366,500 |
| 2024-09-10 | 4.860 | 4.920 | 4.860 | 4.900 | 4.900 | 633,102 |
| 2024-09-09 | 4.850 | 4.890 | 4.820 | 4.860 | 4.860 | 287,859 |
| 2024-09-06 | 4.890 | 4.930 | 4.850 | 4.890 | 4.890 | 539,000 |
| 2024-09-05 | 4.820 | 4.920 | 4.820 | 4.900 | 4.900 | 309,000 |
| 2024-09-04 | 4.950 | 4.970 | 4.860 | 4.870 | 4.870 | 613,600 |
| 2024-09-03 | 4.950 | 4.990 | 4.910 | 4.960 | 4.960 | 454,622 |
| 2024-09-02 | 4.960 | 5.030 | 4.900 | 4.940 | 4.940 | 678,200 |
| 2024-08-30 | 4.910 | 5.070 | 4.900 | 5.000 | 5.000 | 1,245,100 |
| 2024-08-29 | 4.910 | 4.950 | 4.890 | 4.940 | 4.940 | 415,934 |
| 2024-08-28 | 4.830 | 4.940 | 4.790 | 4.940 | 4.940 | 510,634 |
| 2024-08-27 | 4.930 | 4.970 | 4.740 | 4.860 | 4.860 | 717,201 |
| 2024-08-26 | 4.920 | 4.970 | 4.910 | 4.960 | 4.960 | 255,800 |
| 2024-08-23 | 4.910 | 5.000 | 4.910 | 4.960 | 4.960 | 289,220 |
| 2024-08-22 | 4.960 | 5.000 | 4.950 | 4.950 | 4.950 | 333,000 |
| 2024-08-21 | 4.950 | 5.010 | 4.950 | 4.980 | 4.980 | 285,500 |
| 2024-08-20 | 5.010 | 5.020 | 4.950 | 4.980 | 4.980 | 247,200 |
| 2024-08-19 | 5.040 | 5.040 | 4.950 | 5.020 | 5.020 | 281,500 |
| 2024-08-16 | 5.100 | 5.100 | 5.030 | 5.030 | 5.030 | 381,000 |
| 2024-08-15 | 5.010 | 5.100 | 5.010 | 5.080 | 5.080 | 484,800 |
| 2024-08-14 | 5.080 | 5.130 | 5.030 | 5.050 | 5.050 | 372,700 |
| 2024-08-13 | 5.080 | 5.110 | 5.040 | 5.070 | 5.070 | 338,300 |
| 2024-08-12 | 5.130 | 5.150 | 5.040 | 5.050 | 5.050 | 475,600 |
| 2024-08-09 | 5.090 | 5.220 | 5.090 | 5.130 | 5.130 | 793,920 |
| 2024-08-08 | 5.050 | 5.140 | 5.020 | 5.090 | 5.090 | 559,400 |
| 2024-08-07 | 5.060 | 5.080 | 5.040 | 5.080 | 5.080 | 481,500 |
| 2024-08-06 | 5.050 | 5.080 | 5.020 | 5.060 | 5.060 | 587,600 |
| 2024-08-05 | 5.180 | 5.180 | 5.040 | 5.040 | 5.040 | 1,110,000 |
| 2024-08-02 | 5.230 | 5.260 | 5.160 | 5.180 | 5.180 | 819,900 |
| 2024-08-01 | 5.310 | 5.330 | 5.250 | 5.250 | 5.250 | 581,600 |
| 2024-07-31 | 5.180 | 5.300 | 5.180 | 5.290 | 5.290 | 649,500 |
| 2024-07-30 | 5.190 | 5.210 | 5.130 | 5.200 | 5.200 | 243,200 |
| 2024-07-29 | 5.210 | 5.210 | 5.150 | 5.180 | 5.180 | 344,700 |
| 2024-07-26 | 5.040 | 5.280 | 5.040 | 5.230 | 5.230 | 843,300 |
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.