Yunding Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.250 | 6.460 | 6.200 | 6.400 | 6.400 | 17,240,118 |
| 2022-08-03 | 6.150 | 6.390 | 6.080 | 6.180 | 6.180 | 17,941,812 |
| 2022-08-02 | 6.410 | 6.410 | 6.030 | 6.150 | 6.150 | 21,038,297 |
| 2022-08-01 | 6.450 | 6.660 | 6.370 | 6.410 | 6.410 | 35,467,564 |
| 2022-07-29 | 6.520 | 7.010 | 6.330 | 6.810 | 6.810 | 60,952,314 |
| 2022-07-28 | 5.840 | 6.370 | 5.800 | 6.370 | 6.370 | 17,423,948 |
| 2022-07-27 | 5.680 | 5.800 | 5.670 | 5.790 | 5.790 | 3,878,110 |
| 2022-07-26 | 5.660 | 5.710 | 5.620 | 5.700 | 5.700 | 3,080,297 |
| 2022-07-25 | 5.800 | 5.810 | 5.610 | 5.650 | 5.650 | 3,769,989 |
| 2022-07-22 | 5.790 | 5.890 | 5.660 | 5.700 | 5.700 | 5,681,018 |
| 2022-07-21 | 5.800 | 5.910 | 5.770 | 5.780 | 5.780 | 6,083,288 |
| 2022-07-20 | 5.600 | 5.850 | 5.590 | 5.810 | 5.810 | 9,567,665 |
| 2022-07-19 | 5.460 | 5.650 | 5.460 | 5.600 | 5.600 | 7,290,749 |
| 2022-07-18 | 5.280 | 5.450 | 5.280 | 5.430 | 5.430 | 4,163,754 |
| 2022-07-15 | 5.390 | 5.420 | 5.260 | 5.270 | 5.270 | 4,024,236 |
| 2022-07-14 | 5.440 | 5.480 | 5.370 | 5.390 | 5.390 | 3,993,346 |
| 2022-07-13 | 5.260 | 5.460 | 5.250 | 5.420 | 5.420 | 5,092,499 |
| 2022-07-12 | 5.390 | 5.440 | 5.290 | 5.290 | 5.290 | 4,621,232 |
| 2022-07-11 | 5.300 | 5.450 | 5.250 | 5.430 | 5.430 | 5,485,128 |
| 2022-07-08 | 5.260 | 5.360 | 5.250 | 5.340 | 5.340 | 3,102,070 |
| 2022-07-07 | 5.250 | 5.310 | 5.220 | 5.270 | 5.270 | 3,201,013 |
| 2022-07-06 | 5.300 | 5.330 | 5.180 | 5.240 | 5.240 | 5,314,157 |
| 2022-07-05 | 5.330 | 5.430 | 5.260 | 5.330 | 5.330 | 4,832,070 |
| 2022-07-04 | 5.390 | 5.440 | 5.310 | 5.330 | 5.330 | 3,693,967 |
| 2022-07-01 | 5.450 | 5.470 | 5.360 | 5.390 | 5.390 | 3,824,683 |
| 2022-06-30 | 5.510 | 5.570 | 5.420 | 5.430 | 5.430 | 5,950,630 |
| 2022-06-29 | 5.630 | 5.660 | 5.500 | 5.510 | 5.510 | 5,585,801 |
| 2022-06-28 | 5.460 | 5.670 | 5.450 | 5.620 | 5.620 | 7,021,582 |
| 2022-06-27 | 5.470 | 5.550 | 5.450 | 5.480 | 5.480 | 3,724,235 |
| 2022-06-24 | 5.450 | 5.490 | 5.420 | 5.470 | 5.470 | 3,508,382 |
| 2022-06-23 | 5.370 | 5.470 | 5.330 | 5.450 | 5.450 | 4,483,590 |
| 2022-06-22 | 5.490 | 5.530 | 5.380 | 5.390 | 5.390 | 3,938,084 |
| 2022-06-21 | 5.540 | 5.580 | 5.440 | 5.510 | 5.510 | 4,203,870 |
| 2022-06-20 | 5.550 | 5.580 | 5.510 | 5.550 | 5.550 | 3,596,099 |
| 2022-06-17 | 5.520 | 5.550 | 5.440 | 5.540 | 5.540 | 4,664,126 |
| 2022-06-16 | 5.600 | 5.630 | 5.530 | 5.550 | 5.550 | 4,231,091 |
| 2022-06-15 | 5.650 | 5.700 | 5.550 | 5.560 | 5.560 | 5,684,170 |
| 2022-06-14 | 5.610 | 5.660 | 5.490 | 5.650 | 5.650 | 4,689,331 |
| 2022-06-13 | 5.590 | 5.670 | 5.570 | 5.640 | 5.640 | 4,704,192 |
| 2022-06-10 | 5.590 | 5.700 | 5.590 | 5.640 | 5.640 | 4,679,718 |
| 2022-06-09 | 5.730 | 5.730 | 5.560 | 5.590 | 5.590 | 5,819,923 |
| 2022-06-08 | 5.770 | 5.850 | 5.630 | 5.730 | 5.730 | 5,722,869 |
| 2022-06-07 | 5.830 | 5.860 | 5.720 | 5.780 | 5.780 | 5,458,193 |
| 2022-06-06 | 5.690 | 5.860 | 5.690 | 5.840 | 5.840 | 8,259,326 |
| 2022-06-02 | 5.760 | 5.760 | 5.670 | 5.720 | 5.720 | 5,397,159 |
| 2022-06-01 | 5.730 | 5.850 | 5.690 | 5.760 | 5.760 | 10,366,977 |
| 2022-05-31 | 5.690 | 5.970 | 5.590 | 5.750 | 5.750 | 14,578,700 |
| 2022-05-30 | 5.630 | 5.750 | 5.530 | 5.620 | 5.620 | 8,954,712 |
| 2022-05-27 | 5.330 | 5.660 | 5.330 | 5.540 | 5.540 | 12,095,489 |
| 2022-05-26 | 5.270 | 5.370 | 5.170 | 5.330 | 5.330 | 6,956,057 |
| 2022-05-25 | 5.130 | 5.260 | 5.110 | 5.260 | 5.260 | 4,482,112 |
| 2022-05-24 | 5.500 | 5.500 | 5.110 | 5.130 | 5.130 | 10,162,750 |
| 2022-05-23 | 5.200 | 5.460 | 5.160 | 5.400 | 5.400 | 9,832,828 |
| 2022-05-20 | 5.230 | 5.260 | 5.140 | 5.200 | 5.200 | 5,119,527 |
| 2022-05-19 | 5.110 | 5.200 | 5.040 | 5.180 | 5.180 | 5,381,485 |
| 2022-05-18 | 5.150 | 5.170 | 5.060 | 5.110 | 5.110 | 7,415,682 |
| 2022-05-17 | 5.080 | 5.160 | 4.990 | 5.070 | 5.070 | 8,144,546 |
| 2022-05-16 | 5.050 | 5.140 | 5.040 | 5.080 | 5.080 | 4,464,233 |
| 2022-05-13 | 5.100 | 5.120 | 5.000 | 5.070 | 5.070 | 4,181,425 |
| 2022-05-12 | 5.000 | 5.140 | 4.990 | 5.060 | 5.060 | 5,462,422 |
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.