Yunding Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7.720 | 7.760 | 7.550 | 7.640 | 7.640 | 6,381,791 |
| 2023-10-30 | 7.600 | 7.750 | 7.560 | 7.730 | 7.730 | 7,778,422 |
| 2023-10-27 | 7.800 | 8.010 | 7.670 | 7.670 | 7.670 | 17,416,684 |
| 2023-10-26 | 7.490 | 8.180 | 7.430 | 7.910 | 7.910 | 22,365,377 |
| 2023-10-25 | 7.300 | 7.570 | 7.280 | 7.440 | 7.440 | 5,203,200 |
| 2023-10-24 | 7.180 | 7.330 | 7.110 | 7.290 | 7.290 | 5,516,200 |
| 2023-10-23 | 7.530 | 7.530 | 7.100 | 7.140 | 7.140 | 8,068,944 |
| 2023-10-20 | 7.730 | 7.810 | 7.540 | 7.560 | 7.560 | 5,866,998 |
| 2023-10-19 | 7.820 | 7.980 | 7.760 | 7.760 | 7.760 | 6,084,854 |
| 2023-10-18 | 8.050 | 8.050 | 7.840 | 7.860 | 7.860 | 5,167,459 |
| 2023-10-17 | 8.070 | 8.120 | 7.900 | 8.090 | 8.090 | 4,916,906 |
| 2023-10-16 | 8.180 | 8.350 | 8.010 | 8.070 | 8.070 | 7,661,051 |
| 2023-10-13 | 8.110 | 8.230 | 8.100 | 8.190 | 8.190 | 6,803,141 |
| 2023-10-12 | 8.280 | 8.280 | 8.080 | 8.200 | 8.200 | 7,849,378 |
| 2023-10-11 | 8.150 | 8.270 | 8.010 | 8.210 | 8.210 | 8,622,310 |
| 2023-10-10 | 7.890 | 8.180 | 7.890 | 8.110 | 8.110 | 9,529,528 |
| 2023-10-09 | 7.890 | 7.950 | 7.840 | 7.880 | 7.880 | 4,857,000 |
| 2023-09-28 | 7.700 | 7.910 | 7.680 | 7.890 | 7.890 | 5,951,510 |
| 2023-09-27 | 7.720 | 7.780 | 7.640 | 7.710 | 7.710 | 4,100,126 |
| 2023-09-26 | 7.650 | 7.820 | 7.630 | 7.740 | 7.740 | 4,296,662 |
| 2023-09-25 | 7.820 | 7.920 | 7.670 | 7.700 | 7.700 | 5,284,072 |
| 2023-09-22 | 7.650 | 7.780 | 7.600 | 7.780 | 7.780 | 6,165,945 |
| 2023-09-21 | 7.600 | 7.730 | 7.580 | 7.670 | 7.670 | 4,627,619 |
| 2023-09-20 | 7.670 | 7.750 | 7.620 | 7.640 | 7.640 | 4,505,292 |
| 2023-09-19 | 7.890 | 7.920 | 7.660 | 7.670 | 7.670 | 8,087,802 |
| 2023-09-18 | 7.950 | 8.030 | 7.860 | 7.890 | 7.890 | 6,833,936 |
| 2023-09-15 | 8.120 | 8.130 | 7.990 | 8.000 | 8.000 | 5,453,177 |
| 2023-09-14 | 8.060 | 8.120 | 7.970 | 8.070 | 8.070 | 6,185,996 |
| 2023-09-13 | 8.290 | 8.290 | 8.000 | 8.070 | 8.070 | 9,392,728 |
| 2023-09-12 | 8.390 | 8.390 | 8.200 | 8.300 | 8.300 | 12,119,560 |
| 2023-09-11 | 8.490 | 8.500 | 8.250 | 8.350 | 8.350 | 17,385,777 |
| 2023-09-08 | 8.390 | 8.630 | 8.140 | 8.550 | 8.550 | 25,967,518 |
| 2023-09-07 | 8.660 | 8.660 | 8.240 | 8.340 | 8.340 | 26,174,932 |
| 2023-09-06 | 8.030 | 8.690 | 7.910 | 8.580 | 8.580 | 32,844,213 |
| 2023-09-05 | 8.240 | 8.320 | 8.020 | 8.030 | 8.030 | 8,564,394 |
| 2023-09-04 | 7.990 | 8.240 | 7.990 | 8.230 | 8.230 | 8,830,173 |
| 2023-09-01 | 8.000 | 8.070 | 7.950 | 7.980 | 7.980 | 4,710,562 |
| 2023-08-31 | 8.120 | 8.230 | 8.030 | 8.040 | 8.040 | 5,282,222 |
| 2023-08-30 | 8.090 | 8.270 | 8.070 | 8.190 | 8.190 | 6,983,683 |
| 2023-08-29 | 7.860 | 8.100 | 7.820 | 8.040 | 8.040 | 6,863,960 |
| 2023-08-28 | 8.200 | 8.350 | 7.840 | 7.900 | 7.900 | 7,089,487 |
| 2023-08-25 | 8.080 | 8.090 | 7.790 | 7.840 | 7.840 | 7,033,003 |
| 2023-08-24 | 8.210 | 8.270 | 8.070 | 8.120 | 8.120 | 6,108,871 |
| 2023-08-23 | 8.260 | 8.370 | 8.190 | 8.210 | 8.210 | 6,292,678 |
| 2023-08-22 | 8.190 | 8.310 | 8.090 | 8.280 | 8.280 | 6,032,066 |
| 2023-08-21 | 8.070 | 8.220 | 8.070 | 8.100 | 8.100 | 3,950,172 |
| 2023-08-18 | 8.350 | 8.360 | 8.100 | 8.110 | 8.110 | 6,301,615 |
| 2023-08-17 | 8.250 | 8.390 | 8.120 | 8.300 | 8.300 | 5,857,594 |
| 2023-08-16 | 8.400 | 8.460 | 8.280 | 8.280 | 8.280 | 3,648,608 |
| 2023-08-15 | 8.570 | 8.570 | 8.340 | 8.400 | 8.400 | 3,953,600 |
| 2023-08-14 | 8.380 | 8.520 | 8.380 | 8.510 | 8.510 | 3,958,246 |
| 2023-08-11 | 8.590 | 8.650 | 8.470 | 8.470 | 8.470 | 4,197,891 |
| 2023-08-10 | 8.630 | 8.640 | 8.520 | 8.590 | 8.590 | 3,545,957 |
| 2023-08-09 | 8.690 | 8.720 | 8.570 | 8.610 | 8.610 | 5,336,438 |
| 2023-08-08 | 8.680 | 8.790 | 8.640 | 8.700 | 8.700 | 5,268,234 |
| 2023-08-07 | 8.650 | 8.780 | 8.580 | 8.670 | 8.670 | 6,219,173 |
| 2023-08-04 | 8.450 | 8.670 | 8.440 | 8.650 | 8.650 | 6,511,997 |
| 2023-08-03 | 8.660 | 8.670 | 8.450 | 8.450 | 8.450 | 7,628,000 |
| 2023-08-02 | 8.600 | 8.660 | 8.550 | 8.660 | 8.660 | 4,538,703 |
| 2023-08-01 | 8.710 | 8.730 | 8.560 | 8.640 | 8.640 | 6,444,288 |
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.