Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.050	7.190	6.880	7.080	6.958	6,584,616
2023-04-28	6.840	7.070	6.830	7.070	6.948	5,101,500
2023-04-27	6.850	7.020	6.800	6.880	6.761	4,855,900
2023-04-26	7.040	7.110	6.830	6.880	6.761	5,710,137
2023-04-25	7.140	7.230	6.950	7.050	6.928	6,748,356
2023-04-24	7.180	7.340	7.120	7.180	7.056	6,100,910
2023-04-21	7.730	7.740	7.220	7.280	7.154	9,092,700
2023-04-20	7.770	7.860	7.660	7.750	7.616	5,212,600
2023-04-19	7.750	7.900	7.730	7.790	7.655	5,630,824
2023-04-18	7.810	7.900	7.650	7.790	7.655	6,628,600
2023-04-17	8.080	8.090	7.740	7.830	7.695	10,017,000
2023-04-14	8.000	8.140	7.900	8.090	7.950	7,686,200
2023-04-13	8.060	8.190	7.960	8.010	7.872	9,048,985
2023-04-12	7.740	8.200	7.680	8.070	7.931	14,817,385
2023-04-11	7.630	7.790	7.480	7.710	7.577	6,606,100
2023-04-10	7.980	8.100	7.600	7.630	7.498	11,207,407
2023-04-07	7.890	8.020	7.700	8.010	7.872	8,217,034
2023-04-06	8.000	8.020	7.770	7.850	7.714	7,422,400
2023-04-04	8.140	8.150	7.920	8.040	7.901	8,921,400
2023-04-03	7.950	8.160	7.890	8.150	8.009	11,013,627
2023-03-31	7.840	7.970	7.690	7.920	7.783	5,652,113
2023-03-30	8.040	8.110	7.800	7.840	7.705	8,846,511
2023-03-29	8.050	8.150	7.940	8.080	7.940	8,814,000
2023-03-28	8.030	8.190	7.950	8.070	7.931	10,838,700
2023-03-27	8.070	8.100	7.870	8.090	7.950	8,003,200
2023-03-24	8.040	8.080	7.880	8.040	7.901	7,157,411
2023-03-23	8.000	8.050	7.880	8.040	7.901	6,902,560
2023-03-22	7.920	8.100	7.820	8.050	7.911	8,615,820
2023-03-21	7.720	7.900	7.610	7.880	7.744	8,028,200
2023-03-20	7.800	7.800	7.660	7.750	7.616	6,278,200
2023-03-17	7.680	7.830	7.630	7.730	7.596	6,315,200
2023-03-16	7.720	7.720	7.440	7.640	7.508	8,663,600
2023-03-15	7.840	7.840	7.600	7.680	7.547	6,098,200
2023-03-14	7.890	7.910	7.720	7.790	7.655	7,074,900
2023-03-13	7.810	7.950	7.740	7.940	7.803	8,983,000
2023-03-10	7.740	7.940	7.710	7.870	7.734	9,953,500
2023-03-09	7.760	7.780	7.590	7.780	7.646	5,540,100
2023-03-08	7.540	7.720	7.520	7.700	7.567	4,611,545
2023-03-07	7.760	7.780	7.520	7.550	7.420	5,515,000
2023-03-06	7.810	7.820	7.680	7.740	7.606	3,738,000
2023-03-03	7.970	7.970	7.740	7.820	7.685	5,304,960
2023-03-02	7.820	7.970	7.800	7.970	7.832	8,377,991
2023-03-01	7.680	7.870	7.660	7.850	7.714	9,551,720
2023-02-28	7.550	7.720	7.500	7.650	7.518	5,376,330
2023-02-27	7.610	7.640	7.490	7.520	7.390	3,235,030
2023-02-24	7.640	7.690	7.480	7.630	7.498	3,651,266
2023-02-23	7.650	7.720	7.520	7.590	7.459	4,214,584
2023-02-22	7.560	7.650	7.490	7.650	7.518	4,690,421
2023-02-21	7.600	7.690	7.480	7.570	7.439	4,036,425
2023-02-20	7.520	7.580	7.440	7.580	7.449	4,317,500
2023-02-17	7.690	7.710	7.490	7.510	7.380	5,928,515
2023-02-16	7.830	7.910	7.560	7.640	7.508	6,884,215
2023-02-15	7.720	7.870	7.670	7.870	7.734	7,310,835
2023-02-14	7.780	7.820	7.640	7.710	7.577	5,377,700
2023-02-13	7.780	7.860	7.700	7.740	7.606	7,982,428
2023-02-10	7.800	7.890	7.710	7.760	7.626	5,720,400
2023-02-09	7.690	7.830	7.630	7.820	7.685	8,022,490
2023-02-08	7.790	7.820	7.690	7.710	7.577	6,826,291
2023-02-07	7.710	7.830	7.650	7.800	7.665	10,495,755
2023-02-06	7.630	7.890	7.550	7.710	7.577	12,417,173

← NewerPage 15 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.