Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.860	6.910	6.800	6.900	6.781	2,878,500
2023-07-28	6.780	6.850	6.700	6.840	6.722	2,482,981
2023-07-27	6.840	6.930	6.770	6.790	6.673	4,243,181
2023-07-26	6.900	6.950	6.820	6.850	6.732	2,418,500
2023-07-25	6.760	6.930	6.740	6.920	6.800	4,197,300
2023-07-24	6.710	6.820	6.650	6.760	6.643	3,033,800
2023-07-21	6.740	6.790	6.690	6.710	6.594	2,891,716
2023-07-20	6.820	6.860	6.710	6.730	6.614	3,232,246
2023-07-19	6.860	6.920	6.800	6.820	6.702	3,315,500
2023-07-18	6.910	6.980	6.830	6.860	6.741	3,979,900
2023-07-17	6.940	7.010	6.880	6.930	6.810	3,650,108
2023-07-14	6.830	7.000	6.830	6.940	6.820	5,302,200
2023-07-13	6.770	6.870	6.760	6.850	6.732	3,141,510
2023-07-12	6.950	6.980	6.750	6.770	6.653	3,580,300
2023-07-11	6.820	6.940	6.820	6.930	6.810	3,178,408
2023-07-10	6.940	6.990	6.810	6.830	6.712	4,135,290
2023-07-07	7.120	7.150	6.880	6.930	6.810	4,997,100
2023-07-06	7.070	7.170	6.970	7.170	7.046	4,358,100
2023-07-05	7.120	7.160	7.020	7.040	6.918	3,015,800
2023-07-04	6.980	7.140	6.950	7.120	6.997	3,320,100
2023-07-03	7.030	7.130	6.930	7.010	6.889	3,436,700
2023-06-30	7.040	7.110	6.990	7.070	6.948	3,340,700
2023-06-29	6.840	7.090	6.810	7.040	6.918	4,758,500
2023-06-28	6.990	6.990	6.690	6.840	6.722	5,459,904
2023-06-27	6.860	6.990	6.770	6.950	6.830	4,489,400
2023-06-26	7.150	7.150	6.800	6.830	6.712	5,211,900
2023-06-21	7.380	7.410	7.130	7.160	7.036	5,616,380
2023-06-20	7.270	7.450	7.270	7.430	7.302	5,550,500
2023-06-19	7.360	7.420	7.300	7.340	7.213	4,439,955
2023-06-16	7.270	7.370	7.200	7.330	7.203	4,881,372
2023-06-15	7.460	7.510	7.260	7.300	7.174	7,277,935
2023-06-14	7.320	7.670	7.320	7.510	7.380	10,056,482
2023-06-13	7.270	7.470	7.250	7.370	7.243	4,277,800
2023-06-12	7.300	7.340	7.200	7.270	7.144	2,841,900
2023-06-09	7.320	7.380	7.270	7.330	7.203	2,490,024
2023-06-08	7.370	7.400	7.190	7.300	7.174	2,839,200
2023-06-07	7.340	7.420	7.190	7.340	7.213	2,834,200
2023-06-06	7.410	7.510	7.260	7.290	7.164	4,470,500
2023-06-05	7.260	7.520	7.260	7.470	7.341	8,548,704
2023-06-02	7.190	7.390	7.180	7.300	7.174	4,469,909
2023-06-01	7.230	7.250	7.090	7.220	7.095	3,589,500
2023-05-31	7.160	7.240	7.100	7.190	7.066	3,125,100
2023-05-30	6.980	7.150	6.890	7.140	7.017	3,408,302
2023-05-29	7.010	7.050	6.950	6.980	6.859	2,733,800
2023-05-26	6.920	7.000	6.870	6.960	6.840	2,622,400
2023-05-25	7.010	7.050	6.800	6.940	6.820	3,499,706
2023-05-24	6.960	7.030	6.930	7.000	6.879	4,179,100
2023-05-23	7.140	7.150	6.970	7.000	6.879	2,995,800
2023-05-22	7.200	7.220	7.030	7.100	6.977	4,926,600
2023-05-19	7.360	7.360	7.140	7.210	7.085	4,116,527
2023-05-18	6.890	7.330	6.880	7.320	7.194	9,249,737
2023-05-17	6.610	6.940	6.600	6.910	6.791	4,309,900
2023-05-16	6.780	6.780	6.620	6.650	6.535	2,750,600
2023-05-15	6.740	6.770	6.620	6.750	6.633	4,039,900
2023-05-12	6.850	6.910	6.730	6.770	6.653	3,276,200
2023-05-11	6.870	6.910	6.800	6.890	6.771	3,285,400
2023-05-10	6.890	6.960	6.800	6.850	6.732	3,537,800
2023-05-09	7.090	7.120	6.880	6.910	6.791	5,821,700
2023-05-08	7.020	7.140	6.990	7.110	6.987	4,790,203
2023-05-05	7.060	7.100	6.910	7.000	6.879	4,313,666

← NewerPage 14 of 21 · 1,218 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.