Yunding Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.070 | 5.220 | 5.050 | 5.050 | 5.050 | 6,787,328 |
| 2022-05-10 | 4.960 | 5.080 | 4.920 | 5.040 | 5.040 | 5,631,844 |
| 2022-05-09 | 4.890 | 5.070 | 4.890 | 5.020 | 5.020 | 3,985,944 |
| 2022-05-06 | 4.840 | 5.030 | 4.830 | 4.970 | 4.970 | 5,464,433 |
| 2022-05-05 | 5.050 | 5.100 | 4.840 | 4.930 | 4.930 | 6,780,607 |
| 2022-04-29 | 4.720 | 4.950 | 4.710 | 4.930 | 4.930 | 8,635,799 |
| 2022-04-28 | 4.740 | 4.750 | 4.570 | 4.630 | 4.630 | 5,915,974 |
| 2022-04-27 | 4.440 | 4.780 | 4.440 | 4.780 | 4.780 | 8,041,709 |
| 2022-04-26 | 4.760 | 4.820 | 4.540 | 4.540 | 4.540 | 8,276,924 |
| 2022-04-25 | 5.120 | 5.120 | 4.730 | 4.760 | 4.760 | 14,350,102 |
| 2022-04-22 | 5.250 | 5.270 | 5.130 | 5.170 | 5.170 | 5,651,304 |
| 2022-04-21 | 5.560 | 5.620 | 5.240 | 5.270 | 5.270 | 9,007,876 |
| 2022-04-20 | 5.680 | 5.760 | 5.550 | 5.580 | 5.580 | 6,253,530 |
| 2022-04-19 | 5.600 | 5.690 | 5.560 | 5.660 | 5.660 | 5,667,065 |
| 2022-04-18 | 5.510 | 5.640 | 5.360 | 5.590 | 5.590 | 7,335,687 |
| 2022-04-15 | 5.690 | 5.690 | 5.400 | 5.430 | 5.430 | 8,348,105 |
| 2022-04-14 | 5.590 | 5.750 | 5.570 | 5.580 | 5.580 | 6,578,105 |
| 2022-04-13 | 5.760 | 5.760 | 5.580 | 5.600 | 5.600 | 7,984,246 |
| 2022-04-12 | 5.700 | 5.780 | 5.620 | 5.760 | 5.760 | 6,944,731 |
| 2022-04-11 | 5.830 | 5.870 | 5.640 | 5.710 | 5.710 | 8,453,720 |
| 2022-04-08 | 5.890 | 5.930 | 5.710 | 5.900 | 5.900 | 9,154,840 |
| 2022-04-07 | 6.090 | 6.130 | 5.900 | 5.920 | 5.920 | 10,927,500 |
| 2022-04-06 | 6.090 | 6.180 | 6.030 | 6.120 | 6.120 | 6,871,463 |
| 2022-04-01 | 6.140 | 6.160 | 6.010 | 6.130 | 6.130 | 9,129,900 |
| 2022-03-31 | 6.210 | 6.230 | 6.120 | 6.150 | 6.150 | 8,104,584 |
| 2022-03-30 | 6.170 | 6.280 | 6.150 | 6.210 | 6.210 | 7,191,123 |
| 2022-03-29 | 6.440 | 6.440 | 6.140 | 6.180 | 6.180 | 10,227,389 |
| 2022-03-28 | 6.400 | 6.530 | 6.200 | 6.320 | 6.320 | 11,394,120 |
| 2022-03-25 | 6.790 | 6.900 | 6.410 | 6.460 | 6.460 | 20,919,314 |
| 2022-03-24 | 6.520 | 6.530 | 6.300 | 6.340 | 6.340 | 12,962,373 |
| 2022-03-23 | 6.630 | 6.700 | 6.530 | 6.590 | 6.590 | 11,011,282 |
| 2022-03-22 | 6.500 | 6.850 | 6.420 | 6.690 | 6.690 | 20,235,511 |
| 2022-03-21 | 6.510 | 6.600 | 6.410 | 6.490 | 6.490 | 10,956,500 |
| 2022-03-18 | 6.440 | 6.670 | 6.420 | 6.550 | 6.550 | 10,696,296 |
| 2022-03-17 | 6.540 | 6.660 | 6.390 | 6.470 | 6.470 | 15,623,799 |
| 2022-03-16 | 6.290 | 6.560 | 6.160 | 6.510 | 6.510 | 18,950,643 |
| 2022-03-15 | 6.410 | 6.620 | 6.150 | 6.170 | 6.170 | 17,220,327 |
| 2022-03-14 | 6.960 | 7.070 | 6.510 | 6.510 | 6.510 | 19,672,028 |
| 2022-03-11 | 6.970 | 7.090 | 6.800 | 7.070 | 7.070 | 13,135,470 |
| 2022-03-10 | 7.200 | 7.240 | 6.980 | 7.050 | 7.050 | 16,569,863 |
| 2022-03-09 | 6.980 | 7.130 | 6.630 | 7.070 | 7.070 | 18,440,244 |
| 2022-03-08 | 7.300 | 7.430 | 6.970 | 6.970 | 6.970 | 17,677,846 |
| 2022-03-07 | 7.660 | 7.680 | 7.200 | 7.300 | 7.300 | 19,911,540 |
| 2022-03-04 | 7.570 | 7.800 | 7.530 | 7.720 | 7.720 | 20,067,182 |
| 2022-03-03 | 7.750 | 7.870 | 7.570 | 7.640 | 7.640 | 24,801,299 |
| 2022-03-02 | 7.590 | 7.670 | 7.400 | 7.620 | 7.620 | 21,817,773 |
| 2022-03-01 | 7.290 | 7.950 | 7.150 | 7.560 | 7.560 | 34,569,545 |
| 2022-02-28 | 7.050 | 7.300 | 6.890 | 7.270 | 7.270 | 25,331,369 |
| 2022-02-25 | 7.520 | 7.750 | 7.120 | 7.150 | 7.150 | 30,626,042 |
| 2022-02-24 | 7.860 | 8.090 | 7.260 | 7.410 | 7.410 | 40,811,564 |
| 2022-02-23 | 8.000 | 8.010 | 7.660 | 7.980 | 7.980 | 31,806,895 |
| 2022-02-22 | 8.100 | 8.270 | 7.850 | 7.990 | 7.990 | 45,115,701 |
| 2022-02-21 | 7.850 | 8.550 | 7.710 | 8.230 | 8.230 | 61,252,171 |
| 2022-02-18 | 7.300 | 8.310 | 7.300 | 7.880 | 7.880 | 61,837,742 |
| 2022-02-17 | 8.500 | 8.580 | 7.680 | 7.690 | 7.690 | 97,329,198 |
| 2022-02-16 | 7.020 | 7.800 | 7.020 | 7.800 | 7.800 | 28,558,106 |
| 2022-02-15 | 7.950 | 8.210 | 6.900 | 7.090 | 7.090 | 66,081,209 |
| 2022-02-14 | 6.940 | 7.670 | 6.940 | 7.670 | 7.670 | 42,093,984 |
| 2022-02-11 | 7.030 | 7.210 | 6.840 | 6.970 | 6.970 | 25,922,478 |
| 2022-02-10 | 7.120 | 7.120 | 6.910 | 7.000 | 7.000 | 15,797,678 |
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.