Yunding Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.690	8.790	8.610	8.740	8.740	5,634,331
2023-07-28	8.670	8.750	8.570	8.710	8.710	5,547,137
2023-07-27	8.850	8.940	8.680	8.700	8.700	5,346,601
2023-07-26	9.040	9.050	8.790	8.850	8.850	7,832,565
2023-07-25	8.990	9.110	8.960	9.040	9.040	6,092,861
2023-07-24	8.870	9.100	8.800	8.950	8.950	7,929,306
2023-07-21	9.170	9.220	8.800	8.870	8.870	13,723,298
2023-07-20	9.370	9.570	9.110	9.150	9.150	21,548,449
2023-07-19	9.540	10.070	9.450	9.490	9.490	24,747,699
2023-07-18	9.750	9.950	9.460	9.460	9.460	16,831,928
2023-07-17	9.710	9.790	9.570	9.740	9.740	13,582,021
2023-07-14	9.450	9.740	8.920	9.710	9.710	22,646,648
2023-07-13	9.630	9.760	9.400	9.480	9.480	13,948,445
2023-07-12	9.930	9.980	9.620	9.660	9.660	15,820,389
2023-07-11	9.400	10.100	9.340	9.980	9.980	23,185,168
2023-07-10	9.380	9.480	9.270	9.360	9.360	12,744,249
2023-07-07	9.500	9.580	9.310	9.350	9.350	10,398,936
2023-07-06	9.520	9.750	9.450	9.550	9.550	7,998,984
2023-07-05	9.720	9.740	9.520	9.570	9.570	8,195,411
2023-07-04	9.800	9.860	9.680	9.710	9.710	10,375,923
2023-07-03	9.960	10.020	9.590	9.800	9.800	13,394,112
2023-06-30	9.880	10.150	9.760	9.990	9.990	18,427,232
2023-06-29	9.500	10.130	9.410	9.950	9.950	19,644,860
2023-06-28	9.650	9.650	9.300	9.560	9.560	13,869,047
2023-06-27	9.440	9.780	9.440	9.660	9.660	12,670,697
2023-06-26	9.920	10.090	9.480	9.490	9.490	21,870,532
2023-06-21	10.160	10.290	9.870	10.050	10.050	22,680,803
2023-06-20	9.750	10.350	9.660	10.080	10.080	30,150,953
2023-06-19	9.830	10.160	9.810	9.950	9.950	26,219,534
2023-06-16	9.590	10.070	9.400	9.830	9.830	33,023,020
2023-06-15	9.780	9.830	9.450	9.600	9.600	30,911,819
2023-06-14	9.510	10.500	9.350	9.780	9.780	53,459,725
2023-06-13	9.110	9.680	9.040	9.570	9.570	38,298,431
2023-06-12	8.870	9.120	8.820	9.040	9.040	15,206,665
2023-06-09	8.660	8.880	8.630	8.870	8.870	10,769,051
2023-06-08	8.800	8.820	8.520	8.670	8.670	9,188,075
2023-06-07	8.720	8.850	8.600	8.790	8.790	10,820,500
2023-06-06	8.900	9.040	8.710	8.750	8.750	17,540,392
2023-06-05	8.610	8.980	8.590	8.870	8.870	17,301,848
2023-06-02	8.600	8.730	8.590	8.610	8.610	11,679,647
2023-06-01	8.850	8.850	8.590	8.680	8.680	16,669,430
2023-05-31	8.680	8.920	8.620	8.790	8.790	19,956,711
2023-05-30	8.490	8.670	8.340	8.660	8.660	10,078,465
2023-05-29	8.670	8.700	8.500	8.560	8.560	7,981,530
2023-05-26	8.300	8.610	8.270	8.600	8.600	11,080,933
2023-05-25	8.350	8.450	8.200	8.340	8.340	6,370,756
2023-05-24	8.280	8.450	8.210	8.320	8.320	5,816,400
2023-05-23	8.440	8.440	8.290	8.320	8.320	4,622,958
2023-05-22	8.560	8.560	8.290	8.400	8.400	8,243,500
2023-05-19	8.540	8.790	8.440	8.560	8.560	8,124,603
2023-05-18	8.230	8.590	8.230	8.540	8.540	10,405,412
2023-05-17	8.060	8.280	8.050	8.260	8.260	7,177,599
2023-05-16	8.310	8.360	8.060	8.100	8.100	7,974,914
2023-05-15	8.230	8.310	8.070	8.310	8.310	11,065,362
2023-05-12	8.350	8.360	8.230	8.230	8.230	6,979,857
2023-05-11	8.360	8.440	8.210	8.350	8.350	9,901,181
2023-05-10	8.320	8.540	8.260	8.350	8.350	10,870,205
2023-05-09	8.590	8.610	8.320	8.330	8.330	13,121,513
2023-05-08	8.530	8.560	8.390	8.560	8.560	15,500,668
2023-05-05	8.680	8.690	8.250	8.440	8.440	17,620,096

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.