Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.570	7.660	7.490	7.630	7.498	6,696,360
2023-02-02	7.530	7.670	7.480	7.610	7.479	10,661,937
2023-02-01	7.290	7.530	7.260	7.510	7.380	8,338,269
2023-01-31	7.300	7.330	7.200	7.260	7.135	5,452,509
2023-01-30	7.300	7.440	7.250	7.370	7.243	6,786,200
2023-01-20	7.160	7.290	7.110	7.220	7.095	3,724,300
2023-01-19	7.070	7.170	7.010	7.120	6.997	3,503,255
2023-01-18	6.900	7.080	6.850	7.050	6.928	3,883,064
2023-01-17	7.150	7.150	6.860	6.900	6.781	4,279,135
2023-01-16	6.980	7.140	6.980	7.070	6.948	2,804,800
2023-01-13	7.000	7.050	6.900	6.980	6.859	2,408,600
2023-01-12	7.000	7.090	6.910	7.010	6.889	4,611,300
2023-01-11	7.220	7.290	7.090	7.100	6.977	2,945,982
2023-01-10	7.270	7.300	7.150	7.250	7.125	2,627,400
2023-01-09	7.300	7.340	7.200	7.230	7.105	3,139,082
2023-01-06	7.280	7.360	7.240	7.300	7.174	3,242,282
2023-01-05	7.300	7.330	7.210	7.330	7.203	3,818,500
2023-01-04	7.130	7.280	7.080	7.280	7.154	5,324,000
2023-01-03	6.870	7.160	6.850	7.140	7.017	5,355,661
2022-12-30	6.880	6.980	6.800	6.900	6.781	3,241,600
2022-12-29	6.830	6.930	6.760	6.820	6.702	3,325,360
2022-12-28	6.900	6.960	6.750	6.860	6.741	3,592,900
2022-12-27	6.980	7.040	6.870	6.940	6.820	3,125,200
2022-12-26	7.080	7.180	6.900	6.980	6.859	6,210,609
2022-12-23	6.730	7.120	6.690	7.120	6.997	8,655,827
2022-12-22	6.800	6.930	6.720	6.760	6.643	3,863,000
2022-12-21	6.840	6.890	6.660	6.770	6.653	3,594,100
2022-12-20	6.910	7.000	6.810	6.840	6.722	4,033,800
2022-12-19	7.300	7.360	6.920	6.970	6.850	7,387,038
2022-12-16	7.160	7.300	7.110	7.280	7.154	5,623,401
2022-12-15	7.080	7.270	7.030	7.170	7.046	4,724,398
2022-12-14	7.240	7.280	7.060	7.080	6.958	5,966,900
2022-12-13	7.320	7.440	7.250	7.250	7.125	9,128,073
2022-12-12	7.140	7.390	7.140	7.320	7.194	9,646,300
2022-12-09	7.040	7.140	6.980	7.140	7.017	6,201,831
2022-12-08	7.140	7.170	7.050	7.070	6.948	5,138,100
2022-12-07	7.230	7.230	7.080	7.160	7.036	5,511,600
2022-12-06	7.360	7.400	7.150	7.170	7.046	6,202,200
2022-12-05	7.370	7.460	7.300	7.370	7.243	6,617,955
2022-12-02	7.350	7.450	7.270	7.370	7.243	6,740,099
2022-12-01	7.330	7.340	7.200	7.260	7.135	4,921,100
2022-11-30	7.430	7.430	7.200	7.230	7.105	5,372,333
2022-11-29	7.360	7.430	7.280	7.400	7.272	6,048,000
2022-11-28	7.330	7.490	7.250	7.320	7.194	8,303,700
2022-11-25	7.650	7.700	7.320	7.420	7.292	10,641,812
2022-11-24	7.600	7.760	7.530	7.730	7.596	9,503,779
2022-11-23	7.740	7.740	7.420	7.600	7.469	8,173,753
2022-11-22	7.840	7.930	7.680	7.740	7.606	7,477,857
2022-11-21	7.830	8.030	7.750	7.900	7.764	8,449,347
2022-11-18	8.000	8.120	7.850	7.880	7.744	12,803,824
2022-11-17	7.900	8.010	7.740	8.000	7.862	10,163,060
2022-11-16	7.900	8.100	7.830	7.870	7.734	11,855,499
2022-11-15	7.770	7.990	7.720	7.890	7.754	11,404,818
2022-11-14	7.750	7.840	7.620	7.840	7.705	13,770,944
2022-11-11	8.350	8.390	7.810	7.810	7.675	27,658,640
2022-11-10	7.820	8.290	7.810	8.210	8.068	25,909,982
2022-11-09	8.060	8.070	7.790	7.850	7.714	15,247,792
2022-11-08	7.930	8.060	7.650	8.060	7.921	14,261,428
2022-11-07	7.970	8.180	7.800	7.920	7.783	17,597,248
2022-11-04	7.880	8.000	7.690	7.960	7.822	14,681,391

← NewerPage 16 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.