Yunding Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.890	7.900	7.610	7.760	7.760	27,838,473
2023-02-03	8.140	8.150	7.750	7.890	7.890	49,066,204
2023-02-02	7.400	8.160	7.390	8.160	8.160	31,692,869
2023-02-01	7.320	7.430	7.310	7.420	7.420	12,309,420
2023-01-31	7.320	7.350	7.230	7.330	7.330	10,724,471
2023-01-30	7.250	7.390	7.240	7.340	7.340	15,423,182
2023-01-20	7.170	7.240	7.140	7.180	7.180	7,677,999
2023-01-19	7.100	7.180	7.090	7.170	7.170	8,170,052
2023-01-18	6.940	7.200	6.930	7.150	7.150	11,785,024
2023-01-17	6.990	7.050	6.930	6.970	6.970	5,159,360
2023-01-16	7.000	7.120	6.970	7.030	7.030	7,441,779
2023-01-13	6.970	7.090	6.920	6.960	6.960	6,361,315
2023-01-12	6.990	7.070	6.950	6.970	6.970	6,844,433
2023-01-11	7.100	7.150	6.960	6.980	6.980	9,504,617
2023-01-10	7.140	7.300	7.070	7.110	7.110	9,894,704
2023-01-09	7.060	7.230	7.040	7.190	7.190	13,898,987
2023-01-06	7.110	7.280	7.010	7.050	7.050	20,246,763
2023-01-05	7.030	7.250	6.980	7.080	7.080	20,092,650
2023-01-04	7.510	7.510	7.060	7.070	7.070	37,768,220
2023-01-03	6.410	7.050	6.390	7.050	7.050	11,192,224
2022-12-30	6.230	6.420	6.200	6.410	6.410	3,839,882
2022-12-29	6.210	6.310	6.210	6.230	6.230	2,106,886
2022-12-28	6.340	6.340	6.220	6.250	6.250	2,773,200
2022-12-27	6.400	6.400	6.300	6.350	6.350	2,266,052
2022-12-26	6.300	6.410	6.260	6.360	6.360	1,681,761
2022-12-23	6.190	6.370	6.190	6.300	6.300	2,698,214
2022-12-22	6.470	6.500	6.220	6.260	6.260	5,312,506
2022-12-21	6.440	6.640	6.400	6.480	6.480	5,237,828
2022-12-20	6.370	6.470	6.370	6.440	6.440	2,412,705
2022-12-19	6.540	6.540	6.350	6.400	6.400	3,751,361
2022-12-16	6.600	6.600	6.460	6.500	6.500	5,100,390
2022-12-15	6.540	6.660	6.530	6.610	6.610	2,692,783
2022-12-14	6.670	6.720	6.570	6.590	6.590	5,092,905
2022-12-13	6.730	6.790	6.670	6.680	6.680	3,183,781
2022-12-12	6.710	6.800	6.630	6.740	6.740	4,611,635
2022-12-09	6.790	6.820	6.710	6.710	6.710	4,678,041
2022-12-08	6.850	6.870	6.780	6.790	6.790	5,391,372
2022-12-07	6.940	6.940	6.840	6.880	6.880	5,151,716
2022-12-06	7.010	7.030	6.900	6.930	6.930	5,311,384
2022-12-05	6.890	7.050	6.880	6.990	6.990	7,561,690
2022-12-02	6.790	6.920	6.780	6.870	6.870	6,566,013
2022-12-01	6.860	6.920	6.780	6.810	6.810	6,606,022
2022-11-30	6.720	6.860	6.650	6.820	6.820	8,599,233
2022-11-29	6.650	6.720	6.630	6.710	6.710	6,188,515
2022-11-28	6.660	6.720	6.610	6.650	6.650	6,123,222
2022-11-25	6.860	6.880	6.610	6.620	6.620	15,344,785
2022-11-24	6.850	6.920	6.790	6.870	6.870	6,062,890
2022-11-23	6.970	7.010	6.730	6.850	6.850	9,569,601
2022-11-22	7.120	7.140	6.980	6.980	6.980	8,311,457
2022-11-21	7.000	7.170	6.980	7.150	7.150	8,503,315
2022-11-18	7.330	7.360	7.030	7.070	7.070	16,026,337
2022-11-17	7.280	7.400	7.150	7.360	7.360	13,526,248
2022-11-16	7.390	7.450	7.220	7.280	7.280	15,579,724
2022-11-15	7.400	7.520	7.310	7.370	7.370	27,346,858
2022-11-14	7.120	7.740	6.980	7.520	7.520	42,558,030
2022-11-11	7.000	7.130	6.890	7.040	7.040	20,598,842
2022-11-10	6.830	6.950	6.820	6.860	6.860	8,968,509
2022-11-09	7.000	7.000	6.860	6.890	6.890	11,055,890
2022-11-08	6.910	7.050	6.810	7.030	7.030	19,906,747
2022-11-07	6.910	7.040	6.860	6.890	6.890	16,407,170

← NewerPage 16 of 21 · 1,219 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.