Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.880	8.000	7.690	7.960	7.822	14,681,391
2022-11-03	7.910	8.030	7.620	7.900	7.764	24,969,166
2022-11-02	8.100	8.600	7.820	8.140	7.999	41,512,287
2022-11-01	7.830	7.840	7.430	7.770	7.636	19,117,043
2022-10-31	7.970	7.970	7.470	7.780	7.646	22,458,720
2022-10-28	8.280	8.360	7.760	7.890	7.754	22,113,875
2022-10-27	8.500	8.900	8.210	8.300	8.157	21,535,479
2022-10-26	8.260	8.950	8.160	8.600	8.451	34,649,021
2022-10-25	8.310	8.590	7.830	8.270	8.127	47,764,459
2022-10-24	8.110	9.340	8.110	8.590	8.442	78,388,891
2022-10-21	6.880	7.900	6.880	7.780	7.646	29,244,433
2022-10-20	6.880	6.960	6.770	6.880	6.761	3,406,982
2022-10-19	6.940	6.950	6.790	6.880	6.761	3,681,000
2022-10-18	6.810	6.920	6.780	6.870	6.751	3,977,786
2022-10-17	6.700	6.830	6.610	6.810	6.692	2,837,475
2022-10-14	6.510	6.710	6.450	6.700	6.584	4,781,442
2022-10-13	6.350	6.520	6.290	6.460	6.348	3,722,882
2022-10-12	6.120	6.380	6.050	6.360	6.250	3,959,318
2022-10-11	6.020	6.140	6.010	6.070	5.965	2,663,300
2022-10-10	6.220	6.250	6.000	6.020	5.916	2,165,708
2022-09-30	6.150	6.250	6.120	6.180	6.073	2,802,093
2022-09-29	6.350	6.350	6.090	6.110	6.004	3,904,218
2022-09-28	6.470	6.480	6.290	6.300	6.191	3,711,126
2022-09-27	6.420	6.480	6.350	6.480	6.368	4,236,182
2022-09-26	6.520	6.570	6.290	6.470	6.358	3,762,448
2022-09-23	6.760	6.810	6.500	6.600	6.486	2,926,564
2022-09-22	6.710	6.880	6.660	6.800	6.683	2,862,319
2022-09-21	6.690	6.760	6.450	6.730	6.614	3,770,400
2022-09-20	6.770	6.830	6.620	6.630	6.515	3,879,759
2022-09-19	6.990	6.990	6.650	6.810	6.692	4,224,707
2022-09-16	7.000	7.060	6.880	6.930	6.810	3,421,786
2022-09-15	7.160	7.170	6.910	6.950	6.830	3,546,812
2022-09-14	7.020	7.140	6.930	7.130	7.007	3,531,945
2022-09-13	7.090	7.160	7.020	7.100	6.977	2,727,500
2022-09-09	7.120	7.190	7.050	7.120	6.997	2,561,800
2022-09-08	7.260	7.320	7.100	7.140	7.017	3,088,200
2022-09-07	7.180	7.290	7.110	7.250	7.125	3,852,172
2022-09-06	7.290	7.300	7.110	7.180	7.056	3,633,100
2022-09-05	7.240	7.300	7.160	7.240	7.115	2,624,546
2022-09-02	7.160	7.240	7.040	7.230	7.105	3,215,830
2022-09-01	7.000	7.180	7.000	7.100	6.977	3,986,772
2022-08-31	7.220	7.240	7.000	7.010	6.889	4,618,100
2022-08-30	7.320	7.380	7.110	7.210	7.085	5,956,307
2022-08-29	7.230	7.360	7.080	7.250	7.125	5,913,400
2022-08-26	7.360	7.490	7.230	7.340	7.213	5,564,700
2022-08-25	7.350	7.450	7.280	7.360	7.233	4,217,700
2022-08-24	7.470	7.540	7.310	7.350	7.223	4,841,054
2022-08-23	7.560	7.560	7.380	7.450	7.321	4,829,885
2022-08-22	7.300	7.540	7.170	7.490	7.361	9,329,547
2022-08-19	7.480	7.530	7.260	7.290	7.164	5,834,700
2022-08-18	7.500	7.570	7.350	7.470	7.341	7,708,373
2022-08-17	7.610	7.670	7.530	7.530	7.400	5,569,105
2022-08-16	7.640	7.750	7.520	7.600	7.469	7,198,300
2022-08-15	7.560	7.800	7.510	7.630	7.498	10,241,300
2022-08-12	7.460	7.940	7.450	7.550	7.420	15,607,500
2022-08-11	7.540	7.720	7.360	7.450	7.321	21,801,041
2022-08-10	7.300	7.500	7.250	7.410	7.282	6,292,305
2022-08-09	7.160	7.330	7.080	7.280	7.154	6,900,364
2022-08-08	6.960	7.170	6.960	7.160	7.036	5,287,840
2022-08-05	6.950	7.010	6.840	6.990	6.869	4,950,243

← NewerPage 17 of 21 · 1,219 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.