Yunding Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 8.680 | 8.690 | 8.250 | 8.440 | 8.440 | 17,620,096 |
| 2023-05-04 | 8.580 | 8.720 | 8.500 | 8.660 | 8.660 | 20,191,673 |
| 2023-04-28 | 8.260 | 8.580 | 8.210 | 8.580 | 8.580 | 11,357,201 |
| 2023-04-27 | 8.240 | 8.340 | 8.190 | 8.240 | 8.240 | 9,670,257 |
| 2023-04-26 | 8.420 | 8.560 | 8.190 | 8.310 | 8.310 | 12,729,779 |
| 2023-04-25 | 8.550 | 8.550 | 8.280 | 8.420 | 8.420 | 12,224,065 |
| 2023-04-24 | 8.450 | 8.700 | 8.370 | 8.600 | 8.600 | 14,361,208 |
| 2023-04-21 | 8.830 | 8.900 | 8.400 | 8.440 | 8.440 | 22,093,221 |
| 2023-04-20 | 8.780 | 8.940 | 8.740 | 8.920 | 8.920 | 20,021,761 |
| 2023-04-19 | 8.890 | 9.180 | 8.780 | 8.800 | 8.800 | 20,913,449 |
| 2023-04-18 | 9.000 | 9.000 | 8.780 | 8.890 | 8.890 | 14,574,064 |
| 2023-04-17 | 9.110 | 9.170 | 8.780 | 9.000 | 9.000 | 27,602,990 |
| 2023-04-14 | 9.720 | 9.720 | 8.950 | 9.210 | 9.210 | 51,874,749 |
| 2023-04-13 | 9.300 | 9.440 | 8.960 | 9.000 | 9.000 | 22,987,223 |
| 2023-04-12 | 9.120 | 9.350 | 8.990 | 9.280 | 9.280 | 19,019,539 |
| 2023-04-11 | 9.000 | 9.170 | 8.900 | 9.130 | 9.130 | 19,584,716 |
| 2023-04-10 | 9.520 | 9.990 | 9.000 | 9.100 | 9.100 | 36,221,858 |
| 2023-04-07 | 9.250 | 9.830 | 9.100 | 9.660 | 9.660 | 40,126,203 |
| 2023-04-06 | 9.130 | 9.470 | 9.020 | 9.090 | 9.090 | 39,790,356 |
| 2023-04-04 | 9.970 | 9.970 | 9.070 | 9.200 | 9.200 | 58,381,664 |
| 2023-04-03 | 9.850 | 10.100 | 9.570 | 9.980 | 9.980 | 54,492,630 |
| 2023-03-31 | 9.300 | 9.930 | 9.210 | 9.840 | 9.840 | 46,585,930 |
| 2023-03-30 | 9.660 | 9.660 | 9.050 | 9.160 | 9.160 | 53,289,073 |
| 2023-03-29 | 9.880 | 10.370 | 9.600 | 9.700 | 9.700 | 52,668,463 |
| 2023-03-28 | 9.700 | 10.540 | 9.610 | 9.960 | 9.960 | 70,386,312 |
| 2023-03-27 | 10.200 | 10.300 | 8.820 | 10.020 | 10.020 | 114,590,338 |
| 2023-03-24 | 9.040 | 9.500 | 8.800 | 9.360 | 9.360 | 57,527,302 |
| 2023-03-23 | 8.940 | 9.350 | 8.830 | 8.940 | 8.940 | 52,672,146 |
| 2023-03-22 | 8.680 | 9.580 | 8.450 | 9.080 | 9.080 | 92,610,701 |
| 2023-03-21 | 8.050 | 8.800 | 7.910 | 8.800 | 8.800 | 79,600,498 |
| 2023-03-20 | 7.510 | 8.210 | 7.510 | 8.000 | 8.000 | 41,167,399 |
| 2023-03-17 | 7.390 | 7.610 | 7.390 | 7.460 | 7.460 | 7,489,490 |
| 2023-03-16 | 7.440 | 7.470 | 7.370 | 7.380 | 7.380 | 6,885,436 |
| 2023-03-15 | 7.440 | 7.710 | 7.390 | 7.510 | 7.510 | 9,386,858 |
| 2023-03-14 | 7.540 | 7.550 | 7.250 | 7.340 | 7.340 | 7,516,164 |
| 2023-03-13 | 7.430 | 7.540 | 7.340 | 7.520 | 7.520 | 7,259,644 |
| 2023-03-10 | 7.500 | 7.580 | 7.420 | 7.450 | 7.450 | 6,712,832 |
| 2023-03-09 | 7.660 | 7.720 | 7.480 | 7.560 | 7.560 | 7,519,097 |
| 2023-03-08 | 7.470 | 7.680 | 7.440 | 7.670 | 7.670 | 8,635,528 |
| 2023-03-07 | 7.700 | 7.720 | 7.470 | 7.470 | 7.470 | 10,271,524 |
| 2023-03-06 | 7.740 | 7.770 | 7.640 | 7.720 | 7.720 | 7,704,893 |
| 2023-03-03 | 7.730 | 7.810 | 7.660 | 7.710 | 7.710 | 9,161,504 |
| 2023-03-02 | 7.890 | 7.890 | 7.760 | 7.780 | 7.780 | 9,418,728 |
| 2023-03-01 | 7.600 | 7.950 | 7.590 | 7.850 | 7.850 | 17,262,920 |
| 2023-02-28 | 7.620 | 7.810 | 7.510 | 7.660 | 7.660 | 11,687,611 |
| 2023-02-27 | 7.670 | 7.740 | 7.510 | 7.540 | 7.540 | 12,690,817 |
| 2023-02-24 | 7.770 | 7.950 | 7.610 | 7.720 | 7.720 | 22,934,054 |
| 2023-02-23 | 8.500 | 8.520 | 7.820 | 7.850 | 7.850 | 42,249,449 |
| 2023-02-22 | 7.630 | 7.800 | 7.560 | 7.760 | 7.760 | 9,970,682 |
| 2023-02-21 | 7.650 | 7.760 | 7.590 | 7.650 | 7.650 | 8,274,204 |
| 2023-02-20 | 7.500 | 7.680 | 7.440 | 7.640 | 7.640 | 9,993,595 |
| 2023-02-17 | 7.560 | 7.770 | 7.480 | 7.500 | 7.500 | 10,598,586 |
| 2023-02-16 | 7.760 | 7.850 | 7.490 | 7.560 | 7.560 | 16,262,584 |
| 2023-02-15 | 7.750 | 7.900 | 7.730 | 7.770 | 7.770 | 12,431,650 |
| 2023-02-14 | 7.880 | 7.900 | 7.730 | 7.750 | 7.750 | 10,175,904 |
| 2023-02-13 | 7.650 | 7.980 | 7.650 | 7.800 | 7.800 | 13,279,957 |
| 2023-02-10 | 7.700 | 7.810 | 7.620 | 7.650 | 7.650 | 11,261,339 |
| 2023-02-09 | 7.560 | 7.730 | 7.510 | 7.720 | 7.720 | 11,853,469 |
| 2023-02-08 | 7.770 | 7.840 | 7.600 | 7.610 | 7.610 | 14,315,375 |
| 2023-02-07 | 7.730 | 7.810 | 7.650 | 7.760 | 7.760 | 17,572,413 |
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.