Yunding Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 7.300 | 7.400 | 7.080 | 7.400 | 7.400 | 16,291,136 |
| 2024-01-23 | 7.240 | 7.360 | 7.110 | 7.260 | 7.260 | 15,555,205 |
| 2024-01-22 | 7.740 | 7.810 | 7.190 | 7.290 | 7.290 | 18,451,682 |
| 2024-01-19 | 7.880 | 7.970 | 7.750 | 7.770 | 7.770 | 11,234,290 |
| 2024-01-18 | 7.890 | 7.980 | 7.630 | 7.910 | 7.910 | 20,494,005 |
| 2024-01-17 | 8.140 | 8.200 | 7.940 | 7.940 | 7.940 | 15,673,155 |
| 2024-01-16 | 8.420 | 8.420 | 7.990 | 8.150 | 8.150 | 24,641,346 |
| 2024-01-15 | 8.480 | 8.540 | 8.340 | 8.360 | 8.360 | 17,942,157 |
| 2024-01-12 | 8.550 | 8.630 | 8.310 | 8.330 | 8.330 | 16,819,895 |
| 2024-01-11 | 8.190 | 8.590 | 8.150 | 8.570 | 8.570 | 23,939,270 |
| 2024-01-10 | 8.550 | 8.550 | 8.200 | 8.250 | 8.250 | 25,026,210 |
| 2024-01-09 | 8.660 | 8.750 | 8.440 | 8.550 | 8.550 | 25,977,582 |
| 2024-01-08 | 8.700 | 8.810 | 8.550 | 8.660 | 8.660 | 23,192,168 |
| 2024-01-05 | 9.160 | 9.240 | 8.780 | 8.800 | 8.800 | 36,777,106 |
| 2024-01-04 | 8.950 | 9.370 | 8.770 | 9.160 | 9.160 | 56,615,945 |
| 2024-01-03 | 9.040 | 9.060 | 8.840 | 9.010 | 9.010 | 34,628,206 |
| 2024-01-02 | 9.450 | 9.540 | 9.090 | 9.130 | 9.130 | 42,954,792 |
| 2023-12-29 | 8.870 | 9.360 | 8.870 | 9.260 | 9.260 | 58,704,491 |
| 2023-12-28 | 8.900 | 9.150 | 8.720 | 8.960 | 8.960 | 47,417,115 |
| 2023-12-27 | 9.120 | 9.120 | 8.800 | 9.020 | 9.020 | 41,875,340 |
| 2023-12-26 | 8.830 | 9.170 | 8.810 | 9.110 | 9.110 | 54,517,258 |
| 2023-12-25 | 8.780 | 8.980 | 8.670 | 8.940 | 8.940 | 40,659,546 |
| 2023-12-22 | 9.000 | 9.150 | 8.580 | 8.670 | 8.670 | 57,386,396 |
| 2023-12-21 | 8.820 | 9.100 | 8.610 | 9.100 | 9.100 | 63,223,156 |
| 2023-12-20 | 9.300 | 9.350 | 8.860 | 8.900 | 8.900 | 69,229,056 |
| 2023-12-19 | 9.330 | 9.570 | 9.240 | 9.380 | 9.380 | 75,252,431 |
| 2023-12-18 | 9.780 | 10.030 | 9.250 | 9.250 | 9.250 | 102,293,068 |
| 2023-12-15 | 10.990 | 11.090 | 10.220 | 10.280 | 10.280 | 146,964,281 |
| 2023-12-14 | 10.910 | 11.990 | 10.370 | 11.350 | 11.350 | 199,105,206 |
| 2023-12-13 | 10.690 | 10.900 | 10.090 | 10.900 | 10.900 | 147,628,989 |
| 2023-12-12 | 9.740 | 9.910 | 9.610 | 9.910 | 9.910 | 34,017,512 |
| 2023-12-11 | 8.240 | 9.010 | 8.200 | 9.010 | 9.010 | 40,057,813 |
| 2023-12-08 | 8.160 | 8.400 | 8.070 | 8.190 | 8.190 | 15,407,877 |
| 2023-12-07 | 8.050 | 8.110 | 7.980 | 8.070 | 8.070 | 5,200,947 |
| 2023-12-06 | 7.950 | 8.080 | 7.900 | 8.010 | 8.010 | 3,859,287 |
| 2023-12-05 | 8.150 | 8.150 | 7.910 | 7.960 | 7.960 | 5,773,326 |
| 2023-12-04 | 8.130 | 8.230 | 8.130 | 8.170 | 8.170 | 5,450,835 |
| 2023-12-01 | 7.910 | 8.110 | 7.910 | 8.080 | 8.080 | 5,697,684 |
| 2023-11-30 | 7.990 | 8.010 | 7.840 | 7.920 | 7.920 | 5,049,966 |
| 2023-11-29 | 8.080 | 8.100 | 7.980 | 7.990 | 7.990 | 5,375,775 |
| 2023-11-28 | 8.120 | 8.170 | 8.010 | 8.080 | 8.080 | 4,804,375 |
| 2023-11-27 | 8.050 | 8.210 | 8.030 | 8.100 | 8.100 | 6,164,938 |
| 2023-11-24 | 8.200 | 8.260 | 8.030 | 8.070 | 8.070 | 6,558,410 |
| 2023-11-23 | 8.230 | 8.230 | 8.030 | 8.190 | 8.190 | 8,508,216 |
| 2023-11-22 | 8.320 | 8.430 | 8.140 | 8.150 | 8.150 | 14,559,431 |
| 2023-11-21 | 8.430 | 8.760 | 8.330 | 8.370 | 8.370 | 22,241,862 |
| 2023-11-20 | 8.110 | 8.280 | 8.100 | 8.260 | 8.260 | 6,653,903 |
| 2023-11-17 | 8.120 | 8.160 | 8.050 | 8.130 | 8.130 | 5,017,640 |
| 2023-11-16 | 8.110 | 8.220 | 8.100 | 8.150 | 8.150 | 5,524,965 |
| 2023-11-15 | 8.200 | 8.330 | 8.130 | 8.150 | 8.150 | 9,566,611 |
| 2023-11-14 | 8.110 | 8.170 | 8.040 | 8.150 | 8.150 | 7,251,828 |
| 2023-11-13 | 7.840 | 8.110 | 7.840 | 8.090 | 8.090 | 10,376,648 |
| 2023-11-10 | 7.830 | 7.860 | 7.700 | 7.810 | 7.810 | 4,389,171 |
| 2023-11-09 | 7.820 | 7.970 | 7.710 | 7.800 | 7.800 | 6,921,111 |
| 2023-11-08 | 7.710 | 7.890 | 7.680 | 7.820 | 7.820 | 6,929,430 |
| 2023-11-07 | 7.660 | 7.750 | 7.620 | 7.730 | 7.730 | 5,696,465 |
| 2023-11-06 | 7.550 | 7.680 | 7.540 | 7.680 | 7.680 | 6,262,927 |
| 2023-11-03 | 7.390 | 7.550 | 7.390 | 7.490 | 7.490 | 4,377,407 |
| 2023-11-02 | 7.530 | 7.570 | 7.390 | 7.400 | 7.400 | 5,220,694 |
| 2023-11-01 | 7.680 | 7.680 | 7.510 | 7.530 | 7.530 | 5,019,800 |
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.