Yunding Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.830 | 8.920 | 8.720 | 8.870 | 8.870 | 20,644,423 |
| 2024-04-26 | 8.570 | 8.760 | 8.530 | 8.720 | 8.720 | 18,767,398 |
| 2024-04-25 | 8.450 | 8.570 | 8.360 | 8.560 | 8.560 | 16,363,757 |
| 2024-04-24 | 8.190 | 8.480 | 8.150 | 8.480 | 8.480 | 14,390,604 |
| 2024-04-23 | 8.110 | 8.200 | 8.110 | 8.190 | 8.190 | 8,248,062 |
| 2024-04-22 | 8.070 | 8.240 | 7.920 | 8.110 | 8.110 | 9,536,188 |
| 2024-04-19 | 8.060 | 8.330 | 8.060 | 8.190 | 8.190 | 12,518,781 |
| 2024-04-18 | 8.160 | 8.280 | 8.060 | 8.160 | 8.160 | 13,413,589 |
| 2024-04-17 | 7.750 | 8.150 | 7.700 | 8.120 | 8.120 | 18,038,979 |
| 2024-04-16 | 8.160 | 8.170 | 7.550 | 7.560 | 7.560 | 24,283,266 |
| 2024-04-15 | 8.580 | 8.700 | 8.170 | 8.380 | 8.380 | 23,112,315 |
| 2024-04-12 | 8.200 | 8.370 | 8.160 | 8.190 | 8.190 | 7,200,112 |
| 2024-04-11 | 8.130 | 8.330 | 8.080 | 8.200 | 8.200 | 8,690,127 |
| 2024-04-10 | 8.410 | 8.410 | 8.070 | 8.170 | 8.170 | 12,134,699 |
| 2024-04-09 | 8.320 | 8.420 | 8.250 | 8.400 | 8.400 | 9,143,902 |
| 2024-04-08 | 8.480 | 8.530 | 8.300 | 8.310 | 8.310 | 9,285,432 |
| 2024-04-03 | 8.640 | 8.690 | 8.370 | 8.500 | 8.500 | 11,807,522 |
| 2024-04-02 | 8.900 | 8.930 | 8.640 | 8.700 | 8.700 | 16,622,665 |
| 2024-04-01 | 8.620 | 8.990 | 8.620 | 8.950 | 8.950 | 18,867,453 |
| 2024-03-29 | 8.530 | 8.640 | 8.450 | 8.600 | 8.600 | 7,761,630 |
| 2024-03-28 | 8.180 | 8.660 | 8.160 | 8.550 | 8.550 | 23,770,952 |
| 2024-03-27 | 8.520 | 8.550 | 8.140 | 8.150 | 8.150 | 19,601,963 |
| 2024-03-26 | 8.640 | 8.750 | 8.400 | 8.510 | 8.510 | 22,074,536 |
| 2024-03-25 | 9.000 | 9.170 | 8.650 | 8.670 | 8.670 | 31,071,065 |
| 2024-03-22 | 9.340 | 9.440 | 8.950 | 9.140 | 9.140 | 36,019,318 |
| 2024-03-21 | 9.170 | 10.000 | 9.110 | 9.380 | 9.380 | 50,735,100 |
| 2024-03-20 | 9.100 | 9.190 | 9.020 | 9.160 | 9.160 | 25,679,260 |
| 2024-03-19 | 8.840 | 9.450 | 8.770 | 9.190 | 9.190 | 45,369,688 |
| 2024-03-18 | 8.800 | 8.880 | 8.710 | 8.840 | 8.840 | 22,989,120 |
| 2024-03-15 | 8.830 | 8.850 | 8.640 | 8.800 | 8.800 | 21,412,330 |
| 2024-03-14 | 8.830 | 9.000 | 8.610 | 8.850 | 8.850 | 31,882,654 |
| 2024-03-13 | 8.580 | 8.950 | 8.540 | 8.840 | 8.840 | 44,050,371 |
| 2024-03-12 | 8.600 | 8.650 | 8.440 | 8.610 | 8.610 | 21,272,956 |
| 2024-03-11 | 8.310 | 8.590 | 8.200 | 8.560 | 8.560 | 21,827,978 |
| 2024-03-08 | 8.350 | 8.410 | 8.220 | 8.380 | 8.380 | 17,276,382 |
| 2024-03-07 | 8.610 | 8.770 | 8.330 | 8.340 | 8.340 | 27,926,400 |
| 2024-03-06 | 8.300 | 8.770 | 8.290 | 8.540 | 8.540 | 32,304,552 |
| 2024-03-05 | 8.420 | 8.580 | 8.290 | 8.350 | 8.350 | 24,231,785 |
| 2024-03-04 | 8.450 | 8.570 | 8.200 | 8.560 | 8.560 | 30,736,300 |
| 2024-03-01 | 8.250 | 8.580 | 8.210 | 8.420 | 8.420 | 33,125,425 |
| 2024-02-29 | 7.730 | 8.230 | 7.700 | 8.150 | 8.150 | 29,694,503 |
| 2024-02-28 | 8.510 | 8.650 | 7.770 | 7.820 | 7.820 | 46,554,503 |
| 2024-02-27 | 8.150 | 8.660 | 8.120 | 8.500 | 8.500 | 36,851,498 |
| 2024-02-26 | 8.310 | 8.370 | 8.110 | 8.250 | 8.250 | 32,000,194 |
| 2024-02-23 | 8.090 | 8.300 | 7.960 | 8.300 | 8.300 | 40,166,785 |
| 2024-02-22 | 7.700 | 8.200 | 7.700 | 8.080 | 8.080 | 44,034,537 |
| 2024-02-21 | 7.360 | 7.850 | 7.360 | 7.570 | 7.570 | 32,050,054 |
| 2024-02-20 | 7.460 | 7.810 | 7.400 | 7.580 | 7.580 | 38,596,381 |
| 2024-02-19 | 7.200 | 7.460 | 7.100 | 7.460 | 7.460 | 32,643,131 |
| 2024-02-08 | 6.360 | 6.860 | 6.220 | 6.780 | 6.780 | 19,759,778 |
| 2024-02-07 | 6.510 | 6.650 | 6.210 | 6.240 | 6.240 | 18,502,996 |
| 2024-02-06 | 6.110 | 6.870 | 5.910 | 6.500 | 6.500 | 20,864,805 |
| 2024-02-05 | 7.010 | 7.040 | 6.390 | 6.390 | 6.390 | 23,155,585 |
| 2024-02-02 | 7.120 | 7.280 | 6.820 | 7.100 | 7.100 | 19,540,700 |
| 2024-02-01 | 7.160 | 7.390 | 6.990 | 7.120 | 7.120 | 15,226,202 |
| 2024-01-31 | 7.510 | 7.510 | 7.060 | 7.130 | 7.130 | 17,158,718 |
| 2024-01-30 | 7.680 | 7.780 | 7.450 | 7.460 | 7.460 | 14,239,466 |
| 2024-01-29 | 7.900 | 7.960 | 7.580 | 7.600 | 7.600 | 15,273,021 |
| 2024-01-26 | 7.800 | 8.250 | 7.720 | 7.910 | 7.910 | 28,723,068 |
| 2024-01-25 | 7.380 | 7.840 | 7.320 | 7.820 | 7.820 | 20,496,080 |
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.