Chengdu Yunda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.100 | 6.310 | 6.030 | 6.120 | 5.976 | 6,553,865 |
| 2022-05-10 | 5.740 | 6.170 | 5.710 | 6.070 | 5.927 | 6,439,293 |
| 2022-05-09 | 5.660 | 5.830 | 5.650 | 5.810 | 5.673 | 3,859,503 |
| 2022-05-06 | 5.660 | 5.790 | 5.600 | 5.690 | 5.556 | 4,285,973 |
| 2022-05-05 | 5.790 | 5.850 | 5.560 | 5.750 | 5.614 | 6,075,500 |
| 2022-04-29 | 5.640 | 5.840 | 5.560 | 5.660 | 5.526 | 8,133,300 |
| 2022-04-28 | 5.760 | 5.880 | 5.480 | 5.510 | 5.380 | 11,281,134 |
| 2022-04-27 | 5.820 | 6.050 | 5.650 | 6.020 | 5.878 | 4,321,936 |
| 2022-04-26 | 6.210 | 6.420 | 5.800 | 5.840 | 5.702 | 6,028,300 |
| 2022-04-25 | 6.660 | 6.850 | 6.180 | 6.230 | 6.083 | 5,603,700 |
| 2022-04-22 | 7.210 | 7.210 | 6.810 | 6.850 | 6.688 | 5,629,800 |
| 2022-04-21 | 7.480 | 7.520 | 7.090 | 7.210 | 7.040 | 5,633,906 |
| 2022-04-20 | 7.670 | 7.750 | 7.470 | 7.530 | 7.352 | 4,602,900 |
| 2022-04-19 | 7.630 | 7.670 | 7.480 | 7.670 | 7.489 | 3,990,096 |
| 2022-04-18 | 7.670 | 7.720 | 7.540 | 7.630 | 7.450 | 3,358,990 |
| 2022-04-15 | 7.600 | 7.810 | 7.540 | 7.730 | 7.548 | 5,621,700 |
| 2022-04-14 | 7.380 | 7.910 | 7.350 | 7.680 | 7.499 | 9,708,600 |
| 2022-04-13 | 7.620 | 7.630 | 7.340 | 7.380 | 7.206 | 6,630,073 |
| 2022-04-12 | 7.140 | 7.690 | 7.110 | 7.680 | 7.499 | 13,107,371 |
| 2022-04-11 | 7.070 | 7.170 | 7.040 | 7.130 | 6.962 | 3,576,673 |
| 2022-04-08 | 7.200 | 7.230 | 7.000 | 7.100 | 6.932 | 4,206,100 |
| 2022-04-07 | 7.360 | 7.380 | 7.170 | 7.230 | 7.059 | 3,120,500 |
| 2022-04-06 | 7.350 | 7.480 | 7.290 | 7.370 | 7.196 | 3,723,000 |
| 2022-04-01 | 7.420 | 7.420 | 7.250 | 7.350 | 7.177 | 3,528,638 |
| 2022-03-31 | 7.290 | 7.500 | 7.100 | 7.450 | 7.274 | 5,052,500 |
| 2022-03-30 | 7.290 | 7.420 | 7.220 | 7.310 | 7.137 | 2,764,000 |
| 2022-03-29 | 7.500 | 7.530 | 7.200 | 7.230 | 7.059 | 3,861,784 |
| 2022-03-28 | 7.560 | 7.560 | 7.370 | 7.460 | 7.284 | 4,453,150 |
| 2022-03-25 | 7.860 | 7.880 | 7.520 | 7.560 | 7.382 | 8,625,800 |
| 2022-03-24 | 8.110 | 8.110 | 7.770 | 7.800 | 7.616 | 5,084,300 |
| 2022-03-23 | 8.030 | 8.160 | 8.010 | 8.110 | 7.919 | 4,509,304 |
| 2022-03-22 | 8.060 | 8.290 | 7.920 | 8.120 | 7.928 | 7,861,946 |
| 2022-03-21 | 7.950 | 7.950 | 7.730 | 7.880 | 7.694 | 4,221,500 |
| 2022-03-18 | 7.770 | 7.810 | 7.660 | 7.750 | 7.567 | 3,362,700 |
| 2022-03-17 | 7.690 | 8.030 | 7.690 | 7.750 | 7.567 | 6,593,200 |
| 2022-03-16 | 7.500 | 7.680 | 7.200 | 7.680 | 7.499 | 5,167,176 |
| 2022-03-15 | 7.940 | 8.010 | 7.400 | 7.400 | 7.225 | 4,514,500 |
| 2022-03-14 | 8.090 | 8.280 | 7.940 | 8.010 | 7.821 | 5,142,200 |
| 2022-03-11 | 7.880 | 8.200 | 7.640 | 8.180 | 7.987 | 6,890,694 |
| 2022-03-10 | 7.970 | 8.090 | 7.760 | 7.940 | 7.753 | 5,367,600 |
| 2022-03-09 | 7.970 | 7.980 | 7.230 | 7.890 | 7.704 | 7,809,373 |
| 2022-03-08 | 8.260 | 8.360 | 7.850 | 7.900 | 7.714 | 6,984,500 |
| 2022-03-07 | 8.180 | 8.270 | 8.030 | 8.260 | 8.065 | 5,402,500 |
| 2022-03-04 | 8.170 | 8.280 | 8.050 | 8.200 | 8.006 | 5,649,273 |
| 2022-03-03 | 8.290 | 8.380 | 8.140 | 8.180 | 7.987 | 4,835,000 |
| 2022-03-02 | 8.170 | 8.300 | 8.110 | 8.240 | 8.046 | 3,875,800 |
| 2022-03-01 | 8.190 | 8.240 | 8.090 | 8.220 | 8.026 | 4,266,600 |
| 2022-02-28 | 8.290 | 8.300 | 7.980 | 8.090 | 7.899 | 3,440,300 |
| 2022-02-25 | 8.160 | 8.280 | 8.120 | 8.160 | 7.967 | 4,564,100 |
| 2022-02-24 | 8.430 | 8.480 | 7.990 | 8.110 | 7.919 | 8,705,299 |
| 2022-02-23 | 8.320 | 8.550 | 8.310 | 8.430 | 8.231 | 5,446,200 |
| 2022-02-22 | 8.350 | 8.460 | 8.240 | 8.360 | 8.163 | 5,674,200 |
| 2022-02-21 | 8.290 | 8.490 | 8.210 | 8.470 | 8.270 | 5,277,600 |
| 2022-02-18 | 8.070 | 8.270 | 8.010 | 8.260 | 8.065 | 4,324,975 |
| 2022-02-17 | 8.230 | 8.280 | 8.040 | 8.080 | 7.889 | 4,975,075 |
| 2022-02-16 | 8.230 | 8.330 | 8.110 | 8.280 | 8.085 | 4,037,000 |
| 2022-02-15 | 8.150 | 8.280 | 8.030 | 8.130 | 7.938 | 3,842,264 |
| 2022-02-14 | 8.090 | 8.330 | 7.910 | 8.200 | 8.006 | 3,795,218 |
| 2022-02-11 | 8.310 | 8.390 | 8.040 | 8.090 | 7.899 | 5,794,900 |
| 2022-02-10 | 8.510 | 8.590 | 8.320 | 8.350 | 8.153 | 4,181,200 |
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.