Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.650	6.950	6.650	6.950	6.830	5,113,260
2022-08-03	6.460	6.820	6.460	6.640	6.525	5,845,218
2022-08-02	6.830	6.830	6.500	6.510	6.398	7,593,954
2022-08-01	6.980	7.010	6.860	6.890	6.771	4,777,486
2022-07-29	6.850	7.120	6.830	6.970	6.850	6,618,819
2022-07-28	6.810	7.500	6.810	7.030	6.909	10,946,461
2022-07-27	6.820	6.860	6.750	6.810	6.692	3,062,054
2022-07-26	6.720	6.810	6.650	6.800	6.683	2,375,731
2022-07-25	6.890	6.890	6.700	6.720	6.604	2,753,611
2022-07-22	6.830	6.900	6.730	6.870	6.751	3,029,400
2022-07-21	6.810	6.910	6.780	6.840	6.722	3,107,701
2022-07-20	6.850	6.930	6.800	6.830	6.712	2,507,020
2022-07-19	6.850	6.990	6.840	6.870	6.751	3,363,100
2022-07-18	6.850	6.950	6.800	6.880	6.761	3,665,142
2022-07-15	7.000	7.070	6.840	6.850	6.732	5,895,400
2022-07-14	7.000	7.050	6.940	7.020	6.899	3,623,000
2022-07-13	6.860	7.030	6.830	7.000	6.879	4,194,700
2022-07-12	6.940	6.980	6.770	6.860	6.741	4,025,467
2022-07-11	6.800	6.980	6.720	6.880	6.761	6,192,192
2022-07-08	6.670	6.860	6.600	6.800	6.683	4,602,275
2022-07-07	6.550	6.750	6.480	6.670	6.555	4,551,877
2022-07-06	6.640	6.650	6.520	6.580	6.466	3,289,800
2022-07-05	6.520	6.630	6.490	6.630	6.515	3,962,963
2022-07-04	6.530	6.590	6.410	6.580	6.466	3,596,251
2022-07-01	6.650	6.650	6.500	6.520	6.407	3,935,000
2022-06-30	6.410	6.640	6.370	6.630	6.515	6,750,400
2022-06-29	6.510	6.620	6.430	6.430	6.319	4,787,000
2022-06-28	6.390	6.550	6.300	6.510	6.398	4,616,300
2022-06-27	6.300	6.390	6.230	6.390	6.280	5,038,300
2022-06-24	6.250	6.360	6.220	6.280	6.172	4,474,600
2022-06-23	6.120	6.240	6.120	6.240	6.132	3,200,817
2022-06-22	6.310	6.310	6.100	6.150	6.044	3,520,500
2022-06-21	6.320	6.340	6.210	6.290	6.181	3,385,417
2022-06-20	6.240	6.360	6.180	6.290	6.181	4,473,600
2022-06-17	6.180	6.230	6.040	6.210	6.103	4,291,053
2022-06-16	6.150	6.230	6.120	6.190	6.083	3,443,409
2022-06-15	6.190	6.320	6.130	6.130	6.024	5,049,563
2022-06-14	6.200	6.200	5.950	6.170	6.063	5,091,629
2022-06-13	6.110	6.210	6.100	6.200	6.093	3,117,305
2022-06-10	6.070	6.210	6.070	6.170	6.063	4,616,700
2022-06-09	6.300	6.330	6.080	6.150	6.044	3,407,800
2022-06-08	6.370	6.430	6.150	6.320	6.211	4,537,700
2022-06-07	6.390	6.490	6.310	6.350	6.240	3,855,800
2022-06-06	6.440	6.520	6.340	6.450	6.339	6,179,206
2022-06-02	6.240	6.500	6.150	6.430	6.319	6,124,306
2022-06-01	6.220	6.360	6.200	6.280	6.172	3,392,600
2022-05-31	6.110	6.260	6.020	6.240	6.132	4,227,400
2022-05-30	6.090	6.140	6.020	6.100	5.995	2,805,086
2022-05-27	6.090	6.180	6.050	6.110	6.004	4,229,504
2022-05-26	6.100	6.160	6.010	6.120	5.976	3,266,800
2022-05-25	6.110	6.140	6.020	6.140	5.995	4,107,108
2022-05-24	6.230	6.460	6.050	6.080	5.937	10,385,900
2022-05-23	6.090	6.230	6.070	6.230	6.083	4,764,100
2022-05-20	6.060	6.110	6.010	6.070	5.927	2,695,600
2022-05-19	6.000	6.090	5.960	6.030	5.888	2,849,025
2022-05-18	6.100	6.200	6.040	6.070	5.927	4,297,293
2022-05-17	6.020	6.060	5.940	6.060	5.917	2,290,900
2022-05-16	6.080	6.160	5.970	6.030	5.888	2,717,800
2022-05-13	6.090	6.120	5.940	6.010	5.868	2,550,000
2022-05-12	6.120	6.210	6.000	6.090	5.946	3,634,100

← NewerPage 18 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.