Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.100	7.190	7.040	7.080	6.958	5,171,000
2023-10-30	6.930	7.130	6.900	7.080	6.958	6,529,700
2023-10-27	6.990	7.030	6.840	6.910	6.791	3,996,578
2023-10-26	7.000	7.060	6.910	6.990	6.869	2,568,100
2023-10-25	6.780	7.040	6.770	7.010	6.889	4,269,200
2023-10-24	6.670	6.840	6.560	6.780	6.663	4,469,700
2023-10-23	6.840	6.850	6.570	6.600	6.486	5,287,000
2023-10-20	6.980	7.080	6.810	6.820	6.702	4,466,800
2023-10-19	6.970	7.170	6.960	6.970	6.850	3,135,300
2023-10-18	7.120	7.180	6.940	7.050	6.928	3,923,000
2023-10-17	7.090	7.180	7.030	7.170	7.046	3,758,500
2023-10-16	7.130	7.130	7.000	7.070	6.948	3,714,000
2023-10-13	7.150	7.150	7.050	7.080	6.958	3,351,300
2023-10-12	7.220	7.250	7.130	7.150	7.026	3,691,493
2023-10-11	7.200	7.270	7.090	7.190	7.066	5,271,100
2023-10-10	7.160	7.190	7.100	7.170	7.046	3,319,100
2023-10-09	7.000	7.180	6.960	7.170	7.046	6,151,200
2023-09-28	6.990	7.060	6.900	7.060	6.938	2,648,212
2023-09-27	6.870	6.980	6.800	6.910	6.791	3,392,800
2023-09-26	6.880	6.940	6.780	6.880	6.761	3,556,993
2023-09-25	7.120	7.120	6.760	6.840	6.722	5,081,704
2023-09-22	6.800	7.060	6.760	7.040	6.918	4,315,300
2023-09-21	6.800	6.910	6.760	6.800	6.683	3,094,312
2023-09-20	6.880	6.940	6.800	6.820	6.702	4,854,010
2023-09-19	7.040	7.040	6.860	6.880	6.761	3,945,900
2023-09-18	6.950	7.080	6.910	7.040	6.918	3,722,000
2023-09-15	7.070	7.070	6.920	6.940	6.820	3,455,500
2023-09-14	7.010	7.100	6.960	7.000	6.879	2,781,767
2023-09-13	7.160	7.160	7.000	7.070	6.948	3,553,610
2023-09-12	7.250	7.250	7.110	7.160	7.036	2,373,200
2023-09-11	7.150	7.230	7.110	7.200	7.076	4,226,601
2023-09-08	7.080	7.200	7.050	7.170	7.046	3,442,401
2023-09-07	7.100	7.210	7.070	7.080	6.958	4,395,400
2023-09-06	7.040	7.150	6.990	7.150	7.026	4,151,700
2023-09-05	7.070	7.120	7.010	7.050	6.928	4,093,412
2023-09-04	7.020	7.090	6.930	7.070	6.948	4,978,000
2023-09-01	7.050	7.090	6.960	7.010	6.889	4,948,600
2023-08-31	6.970	7.130	6.940	7.030	6.909	7,983,400
2023-08-30	6.860	7.080	6.850	7.000	6.879	11,941,666
2023-08-29	6.700	7.050	6.510	6.880	6.761	16,375,630
2023-08-28	6.730	6.750	6.390	6.430	6.319	3,582,227
2023-08-25	6.630	6.630	6.330	6.390	6.280	4,560,600
2023-08-24	6.610	6.720	6.570	6.630	6.515	2,945,508
2023-08-23	6.720	6.760	6.600	6.660	6.545	3,023,100
2023-08-22	6.690	6.760	6.550	6.720	6.604	3,011,308
2023-08-21	6.640	6.810	6.620	6.640	6.525	2,821,500
2023-08-18	6.750	6.820	6.650	6.660	6.545	3,064,700
2023-08-17	6.670	6.760	6.520	6.730	6.614	3,407,400
2023-08-16	6.760	6.850	6.650	6.670	6.555	3,918,500
2023-08-15	6.920	6.940	6.750	6.820	6.702	2,834,000
2023-08-14	6.860	6.930	6.710	6.920	6.800	4,285,100
2023-08-11	7.000	7.050	6.820	6.850	6.732	3,639,500
2023-08-10	7.050	7.120	6.960	7.030	6.909	4,369,900
2023-08-09	7.120	7.150	7.040	7.080	6.958	3,999,500
2023-08-08	7.120	7.140	7.040	7.100	6.977	3,290,200
2023-08-07	7.100	7.160	7.020	7.090	6.968	3,094,689
2023-08-04	7.010	7.140	6.980	7.120	6.997	4,386,681
2023-08-03	6.950	7.050	6.910	7.010	6.889	3,684,500
2023-08-02	6.900	7.050	6.850	7.000	6.879	5,702,800
2023-08-01	6.920	6.940	6.830	6.920	6.800	3,231,800

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.