Chengdu Yunda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.950 | 6.100 | 5.730 | 6.040 | 5.936 | 7,838,900 |
| 2024-01-23 | 5.910 | 5.990 | 5.720 | 5.930 | 5.828 | 8,977,450 |
| 2024-01-22 | 6.400 | 6.500 | 5.930 | 5.960 | 5.857 | 9,163,801 |
| 2024-01-19 | 6.550 | 6.590 | 6.350 | 6.390 | 6.280 | 6,002,900 |
| 2024-01-18 | 6.770 | 6.820 | 6.420 | 6.570 | 6.457 | 8,845,000 |
| 2024-01-17 | 6.970 | 7.050 | 6.780 | 6.870 | 6.751 | 4,083,093 |
| 2024-01-16 | 7.010 | 7.010 | 6.800 | 6.960 | 6.840 | 5,257,793 |
| 2024-01-15 | 7.020 | 7.040 | 6.930 | 7.010 | 6.889 | 5,291,571 |
| 2024-01-12 | 7.170 | 7.230 | 7.050 | 7.060 | 6.938 | 3,710,100 |
| 2024-01-11 | 7.050 | 7.200 | 7.030 | 7.200 | 7.076 | 5,042,886 |
| 2024-01-10 | 7.120 | 7.180 | 6.970 | 7.050 | 6.928 | 5,957,577 |
| 2024-01-09 | 7.110 | 7.220 | 7.100 | 7.170 | 7.046 | 5,666,100 |
| 2024-01-08 | 7.210 | 7.280 | 7.100 | 7.110 | 6.987 | 3,896,365 |
| 2024-01-05 | 7.440 | 7.440 | 7.240 | 7.270 | 7.144 | 3,622,200 |
| 2024-01-04 | 7.390 | 7.460 | 7.300 | 7.400 | 7.272 | 4,197,890 |
| 2024-01-03 | 7.460 | 7.480 | 7.320 | 7.410 | 7.282 | 4,643,486 |
| 2024-01-02 | 7.440 | 7.500 | 7.390 | 7.450 | 7.321 | 4,808,800 |
| 2023-12-29 | 7.210 | 7.460 | 7.170 | 7.450 | 7.321 | 5,385,200 |
| 2023-12-28 | 7.120 | 7.250 | 7.010 | 7.190 | 7.066 | 5,287,500 |
| 2023-12-27 | 7.020 | 7.150 | 6.970 | 7.120 | 6.997 | 3,852,800 |
| 2023-12-26 | 7.110 | 7.130 | 6.980 | 7.000 | 6.879 | 4,857,560 |
| 2023-12-25 | 7.180 | 7.220 | 7.020 | 7.130 | 7.007 | 4,220,200 |
| 2023-12-22 | 7.340 | 7.350 | 7.110 | 7.140 | 7.017 | 5,066,500 |
| 2023-12-21 | 7.330 | 7.400 | 7.160 | 7.340 | 7.213 | 5,236,800 |
| 2023-12-20 | 7.410 | 7.470 | 7.320 | 7.330 | 7.203 | 4,199,612 |
| 2023-12-19 | 7.340 | 7.420 | 7.300 | 7.410 | 7.282 | 3,527,550 |
| 2023-12-18 | 7.370 | 7.420 | 7.290 | 7.300 | 7.174 | 5,090,373 |
| 2023-12-15 | 7.420 | 7.480 | 7.330 | 7.410 | 7.282 | 5,554,200 |
| 2023-12-14 | 7.490 | 7.570 | 7.390 | 7.420 | 7.292 | 3,423,951 |
| 2023-12-13 | 7.540 | 7.600 | 7.450 | 7.490 | 7.361 | 4,103,751 |
| 2023-12-12 | 7.500 | 7.580 | 7.470 | 7.560 | 7.429 | 4,557,789 |
| 2023-12-11 | 7.380 | 7.510 | 7.320 | 7.500 | 7.370 | 6,215,000 |
| 2023-12-08 | 7.620 | 7.650 | 7.390 | 7.390 | 7.262 | 4,910,600 |
| 2023-12-07 | 7.490 | 7.610 | 7.460 | 7.580 | 7.449 | 4,184,400 |
| 2023-12-06 | 7.450 | 7.580 | 7.330 | 7.490 | 7.361 | 4,004,700 |
| 2023-12-05 | 7.600 | 7.600 | 7.410 | 7.420 | 7.292 | 3,841,500 |
| 2023-12-04 | 7.580 | 7.650 | 7.520 | 7.610 | 7.479 | 4,214,019 |
| 2023-12-01 | 7.480 | 7.600 | 7.420 | 7.570 | 7.439 | 4,398,186 |
| 2023-11-30 | 7.550 | 7.550 | 7.350 | 7.480 | 7.351 | 6,329,400 |
| 2023-11-29 | 7.590 | 7.630 | 7.500 | 7.550 | 7.420 | 5,771,800 |
| 2023-11-28 | 7.490 | 7.650 | 7.470 | 7.590 | 7.459 | 3,899,400 |
| 2023-11-27 | 7.430 | 7.580 | 7.420 | 7.510 | 7.380 | 6,590,800 |
| 2023-11-24 | 7.600 | 7.650 | 7.430 | 7.470 | 7.341 | 4,595,900 |
| 2023-11-23 | 7.510 | 7.620 | 7.480 | 7.610 | 7.479 | 3,860,300 |
| 2023-11-22 | 7.600 | 7.650 | 7.500 | 7.510 | 7.380 | 5,362,200 |
| 2023-11-21 | 7.700 | 7.720 | 7.530 | 7.540 | 7.410 | 6,857,300 |
| 2023-11-20 | 7.610 | 7.760 | 7.600 | 7.700 | 7.567 | 5,605,456 |
| 2023-11-17 | 7.570 | 7.660 | 7.550 | 7.610 | 7.479 | 3,943,200 |
| 2023-11-16 | 7.660 | 7.720 | 7.560 | 7.570 | 7.439 | 4,291,600 |
| 2023-11-15 | 7.610 | 7.680 | 7.550 | 7.650 | 7.518 | 5,291,500 |
| 2023-11-14 | 7.590 | 7.670 | 7.550 | 7.600 | 7.469 | 6,966,178 |
| 2023-11-13 | 7.380 | 7.560 | 7.350 | 7.550 | 7.420 | 7,004,240 |
| 2023-11-10 | 7.350 | 7.380 | 7.280 | 7.350 | 7.223 | 3,523,853 |
| 2023-11-09 | 7.350 | 7.440 | 7.310 | 7.350 | 7.223 | 5,011,800 |
| 2023-11-08 | 7.420 | 7.460 | 7.310 | 7.370 | 7.243 | 5,336,100 |
| 2023-11-07 | 7.290 | 7.400 | 7.260 | 7.350 | 7.223 | 5,394,117 |
| 2023-11-06 | 7.160 | 7.290 | 7.160 | 7.270 | 7.144 | 5,783,090 |
| 2023-11-03 | 7.110 | 7.220 | 7.050 | 7.160 | 7.036 | 4,029,400 |
| 2023-11-02 | 7.130 | 7.170 | 7.050 | 7.070 | 6.948 | 3,828,900 |
| 2023-11-01 | 7.080 | 7.160 | 7.050 | 7.150 | 7.026 | 4,205,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0470 CNY |
| 2025-05-20 | 0.0580 CNY |
| 2024-05-28 | 0.0450 CNY |
| 2022-05-27 | 0.0394 CNY |
| 2021-05-28 | 0.0650 CNY |
| 2020-05-28 | 0.0570 CNY |
| 2019-05-15 | 0.0471 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.