Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.430	8.600	8.430	8.540	8.338	5,337,100
2022-02-08	8.220	8.430	8.150	8.430	8.231	6,078,800
2022-02-07	8.470	8.470	8.160	8.240	8.046	4,925,900
2022-01-28	7.990	8.390	7.990	8.190	7.997	6,253,503
2022-01-27	8.470	8.560	7.830	7.900	7.714	7,825,150
2022-01-26	8.320	8.530	8.300	8.460	8.260	6,939,800
2022-01-25	9.070	9.130	8.250	8.250	8.055	11,606,700
2022-01-24	9.180	9.310	9.030	9.070	8.856	5,961,900
2022-01-21	8.980	9.290	8.960	9.190	8.973	8,264,353
2022-01-20	9.720	9.910	9.020	9.040	8.827	14,722,400
2022-01-19	9.670	9.810	9.600	9.770	9.539	10,091,248
2022-01-18	9.940	10.070	9.710	9.780	9.549	12,829,895
2022-01-17	9.230	9.910	9.190	9.900	9.666	15,619,582
2022-01-14	9.380	9.380	9.100	9.220	9.002	5,797,149
2022-01-13	9.380	9.500	9.270	9.300	9.080	7,109,148
2022-01-12	9.300	9.470	9.270	9.390	9.168	5,745,423
2022-01-11	9.500	9.700	9.250	9.300	9.080	9,676,005
2022-01-10	9.290	9.610	9.290	9.470	9.246	7,521,300
2022-01-07	9.780	9.880	9.350	9.400	9.178	12,378,100
2022-01-06	10.020	10.020	9.700	9.760	9.530	10,625,200
2022-01-05	9.850	10.120	9.700	9.900	9.666	16,418,348
2022-01-04	9.730	9.900	9.570	9.900	9.666	13,104,200
2021-12-31	9.360	9.770	9.330	9.700	9.471	12,142,100
2021-12-30	9.290	9.570	9.210	9.440	9.217	10,806,404
2021-12-29	9.220	9.380	9.090	9.290	9.071	10,040,300
2021-12-28	8.960	9.290	8.900	9.210	8.993	13,005,000
2021-12-27	9.250	9.460	9.120	9.220	9.002	13,802,627
2021-12-24	10.010	10.190	9.450	9.450	9.227	20,471,745
2021-12-23	9.840	9.890	9.630	9.750	9.520	19,598,499
2021-12-22	9.760	10.030	9.710	9.930	9.696	23,745,071
2021-12-21	10.120	10.380	9.790	10.190	9.949	22,903,795
2021-12-20	10.120	10.450	10.020	10.170	9.930	30,465,010
2021-12-17	10.700	11.150	10.080	10.140	9.901	49,734,420
2021-12-16	10.600	11.670	10.260	10.950	10.692	69,834,594
2021-12-15	9.180	9.990	9.050	9.750	9.520	23,950,206
2021-12-14	9.000	9.200	8.900	9.140	8.924	9,379,783
2021-12-13	8.940	9.080	8.780	9.000	8.788	9,104,600
2021-12-10	8.880	9.090	8.830	8.940	8.729	5,030,955
2021-12-09	9.040	9.080	8.890	8.920	8.709	5,464,500
2021-12-08	8.800	9.090	8.800	9.040	8.827	6,424,728
2021-12-07	9.430	9.470	8.740	8.770	8.563	12,087,428
2021-12-06	9.300	9.500	9.180	9.390	9.168	7,500,800
2021-12-03	9.240	9.350	9.170	9.300	9.080	5,743,700
2021-12-02	9.550	9.550	9.200	9.270	9.051	8,702,300
2021-12-01	9.640	9.750	9.420	9.570	9.344	9,968,100
2021-11-30	9.640	9.880	9.590	9.680	9.452	8,625,700
2021-11-29	9.480	9.690	9.350	9.580	9.354	7,945,800
2021-11-26	9.660	9.810	9.510	9.530	9.305	9,130,600
2021-11-25	9.980	10.070	9.650	9.660	9.432	12,084,404
2021-11-24	9.920	10.130	9.500	10.090	9.852	16,651,667
2021-11-23	10.300	10.300	9.930	10.110	9.871	12,572,800
2021-11-22	9.970	10.330	9.840	10.290	10.047	18,005,819
2021-11-19	10.200	10.270	9.710	9.950	9.715	17,213,800
2021-11-18	10.730	10.780	9.990	10.090	9.852	27,010,919
2021-11-17	10.600	10.890	10.360	10.760	10.506	45,499,641
2021-11-16	9.390	11.210	9.330	11.200	10.936	56,447,319
2021-11-15	9.170	9.600	9.170	9.340	9.120	14,761,531
2021-11-12	9.040	9.340	8.730	9.210	8.993	20,835,386
2021-11-11	9.880	10.000	9.000	9.130	8.915	33,066,727
2021-11-10	10.600	10.700	10.090	10.390	10.145	16,285,015

← NewerPage 20 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.