Yunding Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.430 | 7.480 | 7.310 | 7.390 | 7.390 | 5,208,347 |
| 2024-07-24 | 7.510 | 7.630 | 7.430 | 7.450 | 7.450 | 4,758,997 |
| 2024-07-23 | 7.710 | 7.760 | 7.560 | 7.570 | 7.570 | 4,568,532 |
| 2024-07-22 | 7.680 | 7.770 | 7.650 | 7.720 | 7.720 | 5,186,403 |
| 2024-07-19 | 7.560 | 7.690 | 7.540 | 7.630 | 7.630 | 4,650,859 |
| 2024-07-18 | 7.610 | 7.640 | 7.420 | 7.570 | 7.570 | 6,545,981 |
| 2024-07-17 | 7.800 | 7.830 | 7.650 | 7.650 | 7.650 | 5,060,280 |
| 2024-07-16 | 7.760 | 7.860 | 7.650 | 7.830 | 7.830 | 7,697,133 |
| 2024-07-15 | 7.950 | 8.000 | 7.750 | 7.810 | 7.810 | 7,244,129 |
| 2024-07-12 | 7.900 | 7.930 | 7.820 | 7.860 | 7.860 | 5,065,700 |
| 2024-07-11 | 7.840 | 7.930 | 7.780 | 7.930 | 7.930 | 8,000,200 |
| 2024-07-10 | 7.740 | 7.890 | 7.700 | 7.710 | 7.710 | 6,982,437 |
| 2024-07-09 | 7.580 | 7.790 | 7.400 | 7.790 | 7.790 | 10,185,194 |
| 2024-07-08 | 7.870 | 7.870 | 7.620 | 7.650 | 7.650 | 7,513,971 |
| 2024-07-05 | 7.800 | 7.920 | 7.660 | 7.910 | 7.910 | 6,917,803 |
| 2024-07-04 | 7.970 | 7.990 | 7.770 | 7.800 | 7.800 | 7,717,779 |
| 2024-07-03 | 8.000 | 8.070 | 7.900 | 7.940 | 7.940 | 7,084,900 |
| 2024-07-02 | 8.080 | 8.200 | 7.990 | 8.030 | 8.030 | 7,268,538 |
| 2024-07-01 | 8.070 | 8.110 | 7.910 | 8.110 | 8.110 | 7,790,599 |
| 2024-06-28 | 8.020 | 8.170 | 8.000 | 8.070 | 8.070 | 8,467,621 |
| 2024-06-27 | 8.250 | 8.270 | 8.020 | 8.020 | 8.020 | 10,236,472 |
| 2024-06-26 | 7.990 | 8.240 | 7.920 | 8.240 | 8.240 | 11,175,424 |
| 2024-06-25 | 7.950 | 8.120 | 7.880 | 7.990 | 7.990 | 9,782,336 |
| 2024-06-24 | 8.220 | 8.240 | 7.950 | 7.970 | 7.970 | 12,785,489 |
| 2024-06-21 | 8.360 | 8.400 | 8.200 | 8.210 | 8.210 | 11,481,600 |
| 2024-06-20 | 8.500 | 8.620 | 8.330 | 8.340 | 8.340 | 15,831,278 |
| 2024-06-19 | 8.740 | 8.820 | 8.590 | 8.600 | 8.600 | 19,680,949 |
| 2024-06-18 | 8.490 | 8.770 | 8.480 | 8.680 | 8.680 | 29,341,550 |
| 2024-06-17 | 8.530 | 8.570 | 8.350 | 8.390 | 8.390 | 21,960,244 |
| 2024-06-14 | 8.410 | 8.880 | 8.370 | 8.560 | 8.560 | 42,679,541 |
| 2024-06-13 | 8.070 | 8.830 | 8.000 | 8.600 | 8.600 | 48,386,501 |
| 2024-06-12 | 7.920 | 8.080 | 7.890 | 8.030 | 8.030 | 6,377,715 |
| 2024-06-11 | 7.820 | 7.910 | 7.690 | 7.890 | 7.890 | 7,130,394 |
| 2024-06-07 | 7.850 | 7.940 | 7.730 | 7.860 | 7.860 | 8,068,776 |
| 2024-06-06 | 8.030 | 8.130 | 7.660 | 7.740 | 7.740 | 13,498,369 |
| 2024-06-05 | 8.160 | 8.230 | 8.000 | 8.000 | 8.000 | 8,130,334 |
| 2024-06-04 | 8.260 | 8.260 | 8.100 | 8.240 | 8.240 | 7,730,723 |
| 2024-06-03 | 8.480 | 8.490 | 8.200 | 8.270 | 8.270 | 8,044,002 |
| 2024-05-31 | 8.310 | 8.520 | 8.240 | 8.480 | 8.480 | 8,096,564 |
| 2024-05-30 | 8.270 | 8.340 | 8.160 | 8.280 | 8.280 | 5,447,955 |
| 2024-05-29 | 8.320 | 8.450 | 8.230 | 8.280 | 8.280 | 7,140,212 |
| 2024-05-28 | 8.490 | 8.520 | 8.360 | 8.370 | 8.370 | 6,101,811 |
| 2024-05-27 | 8.320 | 8.480 | 8.210 | 8.470 | 8.470 | 8,704,197 |
| 2024-05-24 | 8.500 | 8.580 | 8.310 | 8.320 | 8.320 | 8,778,592 |
| 2024-05-23 | 8.660 | 8.670 | 8.450 | 8.480 | 8.480 | 8,143,700 |
| 2024-05-22 | 8.700 | 8.710 | 8.600 | 8.660 | 8.660 | 6,860,497 |
| 2024-05-21 | 8.890 | 8.890 | 8.650 | 8.700 | 8.700 | 10,117,316 |
| 2024-05-20 | 8.690 | 8.870 | 8.650 | 8.860 | 8.860 | 15,077,546 |
| 2024-05-17 | 8.550 | 8.710 | 8.490 | 8.710 | 8.710 | 10,920,499 |
| 2024-05-16 | 8.550 | 8.640 | 8.500 | 8.540 | 8.540 | 7,990,957 |
| 2024-05-15 | 8.650 | 8.710 | 8.540 | 8.550 | 8.550 | 8,449,228 |
| 2024-05-14 | 8.590 | 8.690 | 8.520 | 8.660 | 8.660 | 10,150,688 |
| 2024-05-13 | 8.530 | 8.620 | 8.350 | 8.530 | 8.530 | 10,511,282 |
| 2024-05-10 | 8.720 | 8.720 | 8.480 | 8.520 | 8.520 | 10,873,619 |
| 2024-05-09 | 8.620 | 8.750 | 8.620 | 8.690 | 8.690 | 8,562,135 |
| 2024-05-08 | 8.850 | 8.850 | 8.600 | 8.610 | 8.610 | 12,523,269 |
| 2024-05-07 | 8.860 | 8.920 | 8.790 | 8.830 | 8.830 | 11,571,929 |
| 2024-05-06 | 8.910 | 8.980 | 8.790 | 8.870 | 8.870 | 19,998,030 |
| 2024-04-30 | 8.870 | 8.990 | 8.760 | 8.840 | 8.840 | 17,043,003 |
| 2024-04-29 | 8.830 | 8.920 | 8.720 | 8.870 | 8.870 | 20,644,423 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.