Yunding Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.860	7.080	6.810	7.000	7.000	22,166,349
2022-11-03	6.800	6.940	6.660	6.830	6.830	15,181,423
2022-11-02	6.940	6.960	6.760	6.770	6.770	14,052,767
2022-11-01	6.690	6.860	6.690	6.820	6.820	15,418,326
2022-10-31	6.360	6.700	6.360	6.630	6.630	11,975,090
2022-10-28	6.700	6.720	6.450	6.470	6.470	13,334,744
2022-10-27	6.780	6.920	6.710	6.750	6.750	18,316,805
2022-10-26	6.590	6.940	6.520	6.800	6.800	24,592,551
2022-10-25	6.700	6.700	6.410	6.470	6.470	13,753,784
2022-10-24	6.750	6.830	6.560	6.670	6.670	13,967,067
2022-10-21	6.850	6.900	6.710	6.730	6.730	11,599,004
2022-10-20	6.820	6.950	6.670	6.800	6.800	18,414,463
2022-10-19	6.780	7.050	6.680	6.830	6.830	27,691,492
2022-10-18	6.940	7.400	6.850	6.850	6.850	51,886,086
2022-10-17	6.300	6.900	6.300	6.900	6.900	13,389,450
2022-10-14	6.240	6.420	6.170	6.270	6.270	12,453,805
2022-10-13	6.070	6.230	6.010	6.200	6.200	10,222,651
2022-10-12	5.830	6.080	5.810	6.080	6.080	10,127,402
2022-10-11	5.770	5.880	5.630	5.830	5.830	7,707,121
2022-10-10	5.950	5.970	5.670	5.720	5.720	7,988,418
2022-09-30	5.910	5.980	5.860	5.910	5.910	6,077,537
2022-09-29	6.020	6.080	5.890	5.910	5.910	6,938,634
2022-09-28	6.200	6.220	5.960	5.970	5.970	9,357,300
2022-09-27	6.080	6.220	6.050	6.190	6.190	8,341,404
2022-09-26	6.210	6.290	6.050	6.070	6.070	10,550,634
2022-09-23	6.490	6.490	6.210	6.210	6.210	16,732,552
2022-09-22	6.510	6.650	6.500	6.520	6.520	11,952,789
2022-09-21	6.600	6.720	6.460	6.610	6.610	16,199,986
2022-09-20	6.570	6.740	6.480	6.720	6.720	24,559,811
2022-09-19	6.520	6.540	6.290	6.450	6.450	16,552,970
2022-09-16	6.480	6.540	6.370	6.520	6.520	18,184,230
2022-09-15	6.650	6.690	6.350	6.460	6.460	23,258,418
2022-09-14	6.780	6.790	6.560	6.650	6.650	27,590,176
2022-09-13	7.030	7.100	6.810	6.900	6.900	35,763,381
2022-09-09	7.390	7.550	7.030	7.040	7.040	54,385,739
2022-09-08	7.990	8.320	7.480	7.550	7.550	81,252,139
2022-09-07	8.600	9.280	7.920	8.210	8.210	124,209,658
2022-09-06	8.330	8.670	8.330	8.670	8.670	28,929,532
2022-09-05	7.390	7.880	7.330	7.880	7.880	87,123,042
2022-09-02	6.520	7.160	6.500	7.160	7.160	25,299,308
2022-09-01	6.670	6.760	6.490	6.510	6.510	9,239,818
2022-08-31	6.960	7.060	6.640	6.680	6.680	13,339,817
2022-08-30	6.900	7.140	6.850	6.920	6.920	15,823,366
2022-08-29	6.500	6.990	6.440	6.940	6.940	19,870,353
2022-08-26	6.490	6.880	6.430	6.660	6.660	15,998,446
2022-08-25	6.500	6.590	6.290	6.430	6.430	10,126,944
2022-08-24	6.660	6.740	6.460	6.480	6.480	8,028,147
2022-08-23	6.650	6.720	6.520	6.650	6.650	9,539,810
2022-08-22	6.530	6.820	6.530	6.680	6.680	12,313,186
2022-08-19	6.580	6.720	6.500	6.530	6.530	8,858,960
2022-08-18	6.690	6.710	6.550	6.600	6.600	9,436,214
2022-08-17	6.770	6.790	6.610	6.630	6.630	15,550,504
2022-08-16	6.540	6.790	6.480	6.770	6.770	22,268,398
2022-08-15	6.290	6.600	6.140	6.490	6.490	15,954,593
2022-08-12	6.280	6.450	6.260	6.290	6.290	6,617,551
2022-08-11	6.350	6.410	6.300	6.320	6.320	9,977,545
2022-08-10	6.430	6.510	6.330	6.370	6.370	10,976,501
2022-08-09	6.480	6.490	6.380	6.470	6.470	10,171,566
2022-08-08	6.250	6.520	6.160	6.500	6.500	16,885,632
2022-08-05	6.310	6.550	6.240	6.300	6.300	14,635,263

← NewerPage 17 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.