Yunding Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.000	7.170	6.890	7.120	7.120	22,157,349
2022-02-08	6.900	7.060	6.730	7.040	7.040	30,938,027
2022-02-07	6.390	6.930	6.380	6.930	6.930	26,502,829
2022-01-28	6.160	6.500	5.820	6.300	6.300	19,689,004
2022-01-27	6.590	6.660	6.030	6.150	6.150	19,888,457
2022-01-26	6.610	6.870	6.410	6.700	6.700	17,724,181
2022-01-25	6.930	7.240	6.700	6.820	6.820	27,558,276
2022-01-24	6.650	7.080	6.530	7.010	7.010	20,764,230
2022-01-21	6.900	6.940	6.490	6.700	6.700	23,865,590
2022-01-20	6.720	7.160	6.720	6.970	6.970	29,860,175
2022-01-19	6.510	6.830	6.380	6.780	6.780	17,630,805
2022-01-18	6.550	6.770	6.400	6.560	6.560	20,459,554
2022-01-17	6.440	6.650	6.390	6.450	6.450	13,975,565
2022-01-14	6.660	6.720	6.460	6.490	6.490	14,516,491
2022-01-13	7.000	7.060	6.660	6.680	6.680	20,318,478
2022-01-12	6.700	6.990	6.500	6.960	6.960	23,372,840
2022-01-11	7.230	7.290	6.760	6.790	6.790	38,028,293
2022-01-10	6.950	7.590	6.950	7.230	7.230	51,579,076
2022-01-07	7.500	7.830	7.040	7.160	7.160	81,152,678
2022-01-06	6.520	7.120	6.390	7.120	7.120	27,596,127
2022-01-05	6.660	6.660	6.350	6.470	6.470	17,801,627
2022-01-04	6.600	6.880	6.510	6.660	6.660	20,669,962
2021-12-31	6.220	6.850	6.170	6.650	6.650	32,750,822
2021-12-30	6.390	6.480	6.210	6.310	6.310	23,880,593
2021-12-29	6.580	6.640	6.260	6.400	6.400	26,261,001
2021-12-28	6.410	6.920	6.410	6.740	6.740	36,674,431
2021-12-27	6.300	7.010	6.300	6.620	6.620	41,924,169
2021-12-24	6.650	6.690	6.140	6.370	6.370	38,257,797
2021-12-23	6.560	6.960	6.390	6.800	6.800	59,925,393
2021-12-22	6.130	6.530	6.030	6.330	6.330	31,914,407
2021-12-21	6.010	6.450	5.860	6.260	6.260	44,011,611
2021-12-20	6.060	6.450	6.040	6.100	6.100	41,657,959
2021-12-17	6.650	6.890	6.140	6.280	6.280	73,582,074
2021-12-16	6.100	6.400	6.090	6.400	6.400	25,895,615
2021-12-15	5.350	5.820	5.250	5.820	5.820	36,171,225
2021-12-14	5.130	5.400	5.100	5.290	5.290	10,303,239
2021-12-13	5.200	5.280	5.110	5.140	5.140	4,946,896
2021-12-10	5.070	5.210	5.070	5.200	5.200	5,166,776
2021-12-09	5.160	5.200	5.070	5.100	5.100	6,679,264
2021-12-08	5.280	5.350	5.170	5.180	5.180	5,297,566
2021-12-07	5.200	5.270	5.140	5.240	5.240	5,038,300
2021-12-06	5.240	5.290	5.180	5.190	5.190	4,000,297
2021-12-03	5.290	5.310	5.210	5.240	5.240	4,259,909
2021-12-02	5.340	5.390	5.250	5.300	5.300	6,097,461
2021-12-01	5.250	5.360	5.180	5.340	5.340	9,896,986
2021-11-30	5.120	5.240	5.100	5.220	5.220	6,693,693
2021-11-29	5.110	5.170	5.060	5.120	5.120	4,084,876
2021-11-26	5.110	5.290	5.110	5.170	5.170	7,828,358
2021-11-25	5.170	5.170	5.100	5.120	5.120	2,310,186
2021-11-24	5.100	5.180	5.060	5.150	5.150	4,389,912
2021-11-23	5.180	5.180	5.090	5.100	5.100	2,887,041
2021-11-22	5.130	5.240	5.090	5.150	5.150	4,602,454
2021-11-19	5.010	5.180	4.960	5.140	5.140	6,087,216
2021-11-18	5.130	5.180	5.010	5.010	5.010	4,454,991
2021-11-17	5.090	5.150	5.070	5.140	5.140	3,740,226
2021-11-16	5.250	5.250	5.100	5.120	5.120	5,957,789
2021-11-15	5.020	5.270	4.950	5.170	5.170	10,783,804
2021-11-12	4.930	5.060	4.860	5.020	5.020	4,917,798
2021-11-11	4.900	4.940	4.880	4.930	4.930	2,112,451
2021-11-10	4.910	4.930	4.820	4.910	4.910	2,187,958

← NewerPage 20 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.