Yunding Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.180 | 8.370 | 8.060 | 8.240 | 8.240 | 6,838,221 |
| 2026-07-17 | 8.200 | 8.330 | 8.060 | 8.190 | 8.190 | 7,004,223 |
| 2026-07-16 | 8.130 | 8.330 | 8.040 | 8.260 | 8.260 | 7,201,800 |
| 2026-07-15 | 7.950 | 8.200 | 7.930 | 8.110 | 8.110 | 4,963,726 |
| 2026-07-14 | 7.920 | 8.010 | 7.800 | 8.010 | 8.010 | 4,513,541 |
| 2026-07-13 | 8.240 | 8.330 | 7.910 | 7.920 | 7.920 | 7,266,146 |
| 2026-07-10 | 8.110 | 8.390 | 7.970 | 8.300 | 8.300 | 7,698,339 |
| 2026-07-09 | 8.160 | 8.170 | 7.920 | 8.110 | 8.110 | 5,781,412 |
| 2026-07-08 | 8.080 | 8.220 | 8.030 | 8.160 | 8.160 | 4,571,400 |
| 2026-07-07 | 8.350 | 8.360 | 8.100 | 8.140 | 8.140 | 3,842,762 |
| 2026-07-06 | 8.460 | 8.610 | 8.320 | 8.350 | 8.350 | 4,097,400 |
| 2026-07-03 | 8.410 | 8.500 | 8.370 | 8.450 | 8.450 | 4,588,403 |
| 2026-07-02 | 8.430 | 8.540 | 8.350 | 8.350 | 8.350 | 5,882,081 |
| 2026-07-01 | 8.240 | 8.490 | 8.230 | 8.430 | 8.430 | 6,769,266 |
| 2026-06-30 | 8.100 | 8.290 | 8.100 | 8.230 | 8.230 | 4,510,956 |
| 2026-06-29 | 8.510 | 8.510 | 8.120 | 8.170 | 8.170 | 5,812,606 |
| 2026-06-26 | 8.650 | 8.700 | 8.400 | 8.400 | 8.400 | 5,289,817 |
| 2026-06-25 | 8.610 | 8.790 | 8.290 | 8.730 | 8.730 | 10,352,613 |
| 2026-06-24 | 8.840 | 8.850 | 8.560 | 8.590 | 8.590 | 4,816,812 |
| 2026-06-23 | 8.800 | 8.960 | 8.750 | 8.830 | 8.830 | 4,916,987 |
| 2026-06-22 | 8.690 | 8.850 | 8.460 | 8.840 | 8.840 | 6,946,590 |
| 2026-06-18 | 8.900 | 8.910 | 8.690 | 8.690 | 8.690 | 5,359,600 |
| 2026-06-17 | 8.850 | 9.080 | 8.780 | 8.910 | 8.910 | 5,644,457 |
| 2026-06-16 | 9.050 | 9.050 | 8.880 | 8.910 | 8.910 | 4,997,004 |
| 2026-06-15 | 8.950 | 9.190 | 8.950 | 9.050 | 9.050 | 5,213,275 |
| 2026-06-12 | 9.000 | 9.010 | 8.830 | 8.950 | 8.950 | 4,959,071 |
| 2026-06-11 | 9.060 | 9.090 | 8.800 | 8.810 | 8.810 | 6,951,990 |
| 2026-06-10 | 9.400 | 9.430 | 9.070 | 9.110 | 9.110 | 7,130,700 |
| 2026-06-09 | 9.500 | 9.580 | 9.360 | 9.450 | 9.450 | 4,216,100 |
| 2026-06-08 | 9.330 | 9.730 | 9.210 | 9.440 | 9.440 | 7,212,395 |
| 2026-06-05 | 9.470 | 9.590 | 9.350 | 9.550 | 9.550 | 6,018,310 |
| 2026-06-04 | 9.640 | 9.650 | 9.450 | 9.460 | 9.460 | 5,506,118 |
| 2026-06-03 | 9.700 | 9.710 | 9.570 | 9.620 | 9.620 | 6,463,046 |
| 2026-06-02 | 9.840 | 9.920 | 9.600 | 9.660 | 9.660 | 9,910,744 |
| 2026-06-01 | 9.500 | 10.190 | 9.410 | 9.980 | 9.980 | 17,194,830 |
| 2026-05-29 | 10.250 | 10.250 | 9.560 | 9.590 | 9.590 | 17,435,010 |
| 2026-05-28 | 9.870 | 10.090 | 9.760 | 10.060 | 10.060 | 17,177,010 |
| 2026-05-27 | 10.230 | 10.320 | 9.760 | 9.960 | 9.960 | 25,424,830 |
| 2026-05-26 | 10.500 | 10.800 | 10.130 | 10.420 | 10.420 | 41,370,898 |
| 2026-05-25 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 10,533,220 |
| 2026-05-22 | 9.500 | 9.600 | 9.350 | 9.550 | 9.550 | 5,217,757 |
| 2026-05-21 | 9.690 | 9.790 | 9.490 | 9.500 | 9.500 | 6,806,850 |
| 2026-05-20 | 9.990 | 9.990 | 9.710 | 9.720 | 9.720 | 6,090,046 |
| 2026-05-19 | 9.840 | 10.010 | 9.800 | 9.990 | 9.990 | 6,651,975 |
| 2026-05-18 | 9.810 | 9.840 | 9.640 | 9.810 | 9.810 | 6,831,103 |
| 2026-05-15 | 9.890 | 9.990 | 9.800 | 9.820 | 9.820 | 7,136,997 |
| 2026-05-14 | 10.150 | 10.150 | 9.890 | 9.890 | 9.890 | 9,156,161 |
| 2026-05-13 | 10.030 | 10.130 | 10.000 | 10.110 | 10.110 | 5,761,012 |
| 2026-05-12 | 10.210 | 10.250 | 10.030 | 10.060 | 10.060 | 8,529,213 |
| 2026-05-11 | 10.380 | 10.420 | 10.180 | 10.250 | 10.250 | 8,525,177 |
| 2026-05-08 | 10.180 | 10.420 | 10.160 | 10.370 | 10.370 | 8,015,224 |
| 2026-05-07 | 10.230 | 10.240 | 10.100 | 10.220 | 10.220 | 7,538,243 |
| 2026-05-06 | 10.200 | 10.270 | 10.130 | 10.180 | 10.180 | 7,426,600 |
| 2026-04-30 | 10.100 | 10.190 | 10.100 | 10.160 | 10.160 | 3,261,637 |
| 2026-04-29 | 10.050 | 10.200 | 10.050 | 10.130 | 10.130 | 4,643,230 |
| 2026-04-28 | 10.230 | 10.290 | 10.000 | 10.070 | 10.070 | 6,950,256 |
| 2026-04-27 | 10.240 | 10.320 | 10.080 | 10.290 | 10.290 | 6,681,023 |
| 2026-04-24 | 10.170 | 10.500 | 9.980 | 10.340 | 10.340 | 9,866,336 |
| 2026-04-23 | 10.460 | 10.460 | 10.110 | 10.170 | 10.170 | 16,812,990 |
| 2026-04-22 | 10.720 | 10.800 | 10.630 | 10.750 | 10.750 | 6,368,887 |
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.