Yunding Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11.150 | 11.250 | 10.750 | 10.800 | 10.800 | 51,841,100 |
| 2025-04-23 | 11.140 | 11.620 | 11.130 | 11.470 | 11.470 | 64,468,569 |
| 2025-04-22 | 11.160 | 11.260 | 11.010 | 11.050 | 11.050 | 21,791,500 |
| 2025-04-21 | 10.920 | 11.200 | 10.820 | 11.190 | 11.190 | 25,642,434 |
| 2025-04-18 | 10.840 | 10.920 | 10.650 | 10.910 | 10.910 | 20,625,100 |
| 2025-04-17 | 10.690 | 10.960 | 10.690 | 10.770 | 10.770 | 20,573,232 |
| 2025-04-16 | 10.960 | 11.160 | 10.630 | 10.780 | 10.780 | 28,292,437 |
| 2025-04-15 | 11.050 | 11.370 | 10.890 | 11.080 | 11.080 | 36,926,893 |
| 2025-04-14 | 10.960 | 11.180 | 10.950 | 11.050 | 11.050 | 32,371,015 |
| 2025-04-11 | 10.480 | 10.950 | 10.450 | 10.770 | 10.770 | 36,051,031 |
| 2025-04-10 | 10.490 | 10.970 | 10.400 | 10.610 | 10.610 | 51,357,071 |
| 2025-04-09 | 9.600 | 10.450 | 9.010 | 10.310 | 10.310 | 51,299,427 |
| 2025-04-08 | 9.880 | 10.270 | 9.430 | 9.850 | 9.850 | 46,899,322 |
| 2025-04-07 | 10.530 | 10.870 | 10.360 | 10.360 | 10.360 | 24,994,900 |
| 2025-04-03 | 11.500 | 11.770 | 11.420 | 11.510 | 11.510 | 28,778,798 |
| 2025-04-02 | 11.660 | 11.900 | 11.620 | 11.750 | 11.750 | 25,689,365 |
| 2025-04-01 | 11.900 | 12.000 | 11.680 | 11.760 | 11.760 | 34,227,838 |
| 2025-03-31 | 11.600 | 11.950 | 11.230 | 11.890 | 11.890 | 51,684,460 |
| 2025-03-28 | 11.960 | 12.150 | 11.720 | 11.740 | 11.740 | 38,472,880 |
| 2025-03-27 | 12.060 | 12.320 | 11.980 | 12.060 | 12.060 | 49,870,183 |
| 2025-03-26 | 11.900 | 12.300 | 11.850 | 12.150 | 12.150 | 48,635,792 |
| 2025-03-25 | 12.640 | 12.670 | 11.910 | 12.020 | 12.020 | 60,438,134 |
| 2025-03-24 | 13.170 | 13.430 | 12.280 | 12.440 | 12.440 | 91,225,376 |
| 2025-03-21 | 15.000 | 15.000 | 13.640 | 13.640 | 13.640 | 117,281,087 |
| 2025-03-20 | 15.030 | 15.870 | 14.840 | 15.150 | 15.150 | 131,691,259 |
| 2025-03-19 | 16.480 | 16.800 | 15.500 | 15.550 | 15.550 | 185,849,689 |
| 2025-03-18 | 15.130 | 16.020 | 15.110 | 16.020 | 16.020 | 76,094,358 |
| 2025-03-17 | 14.810 | 15.520 | 14.550 | 14.560 | 14.560 | 138,453,319 |
| 2025-03-14 | 15.480 | 16.400 | 15.220 | 15.500 | 15.500 | 191,232,988 |
| 2025-03-13 | 15.410 | 15.720 | 14.300 | 15.500 | 15.500 | 168,263,560 |
| 2025-03-12 | 16.020 | 16.680 | 15.290 | 15.410 | 15.410 | 223,598,017 |
| 2025-03-11 | 13.710 | 15.400 | 13.310 | 15.160 | 15.160 | 207,650,070 |
| 2025-03-10 | 15.680 | 16.000 | 14.110 | 14.110 | 14.110 | 178,973,031 |
| 2025-03-07 | 15.680 | 15.680 | 14.780 | 15.680 | 15.680 | 141,730,507 |
| 2025-03-06 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 9,843,658 |
| 2025-03-05 | 12.950 | 12.950 | 12.090 | 12.950 | 12.950 | 161,991,832 |
| 2025-03-04 | 10.870 | 11.770 | 10.840 | 11.770 | 11.770 | 52,554,833 |
| 2025-03-03 | 9.790 | 10.700 | 9.750 | 10.700 | 10.700 | 37,648,156 |
| 2025-02-28 | 10.310 | 10.310 | 9.700 | 9.730 | 9.730 | 30,225,018 |
| 2025-02-27 | 10.240 | 10.560 | 10.170 | 10.360 | 10.360 | 40,437,626 |
| 2025-02-26 | 10.130 | 10.320 | 10.120 | 10.200 | 10.200 | 24,463,862 |
| 2025-02-25 | 10.040 | 10.420 | 9.870 | 10.180 | 10.180 | 31,657,470 |
| 2025-02-24 | 10.330 | 10.470 | 10.100 | 10.220 | 10.220 | 26,383,016 |
| 2025-02-21 | 10.270 | 10.420 | 10.090 | 10.300 | 10.300 | 40,651,025 |
| 2025-02-20 | 9.950 | 10.490 | 9.800 | 10.410 | 10.410 | 53,838,571 |
| 2025-02-19 | 9.800 | 10.030 | 9.730 | 10.000 | 10.000 | 24,113,524 |
| 2025-02-18 | 10.050 | 10.140 | 9.670 | 9.720 | 9.720 | 25,855,737 |
| 2025-02-17 | 10.010 | 10.260 | 9.950 | 10.130 | 10.130 | 32,642,731 |
| 2025-02-14 | 9.840 | 10.010 | 9.760 | 10.000 | 10.000 | 23,591,909 |
| 2025-02-13 | 10.020 | 10.150 | 9.850 | 9.850 | 9.850 | 22,243,673 |
| 2025-02-12 | 9.960 | 10.100 | 9.880 | 10.020 | 10.020 | 24,763,594 |
| 2025-02-11 | 10.010 | 10.140 | 9.850 | 9.950 | 9.950 | 27,139,596 |
| 2025-02-10 | 9.900 | 10.180 | 9.860 | 10.110 | 10.110 | 30,829,632 |
| 2025-02-07 | 9.840 | 10.290 | 9.730 | 9.930 | 9.930 | 44,896,049 |
| 2025-02-06 | 9.750 | 9.980 | 9.630 | 9.930 | 9.930 | 35,436,255 |
| 2025-02-05 | 9.670 | 9.890 | 9.420 | 9.890 | 9.890 | 35,650,016 |
| 2025-01-27 | 9.500 | 9.670 | 9.370 | 9.400 | 9.400 | 21,099,149 |
| 2025-01-24 | 9.380 | 9.470 | 9.180 | 9.420 | 9.420 | 29,894,435 |
| 2025-01-23 | 9.180 | 9.500 | 9.150 | 9.500 | 9.500 | 32,013,783 |
| 2025-01-22 | 9.150 | 9.240 | 9.000 | 9.080 | 9.080 | 11,694,275 |
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.