Yunding Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.210 | 9.250 | 9.080 | 9.150 | 9.150 | 12,414,170 |
| 2025-01-20 | 9.110 | 9.270 | 9.020 | 9.160 | 9.160 | 16,405,659 |
| 2025-01-17 | 9.050 | 9.210 | 8.930 | 9.020 | 9.020 | 12,434,196 |
| 2025-01-16 | 9.090 | 9.140 | 8.980 | 9.040 | 9.040 | 17,949,931 |
| 2025-01-15 | 8.840 | 9.290 | 8.790 | 9.130 | 9.130 | 27,052,768 |
| 2025-01-14 | 8.460 | 8.850 | 8.430 | 8.850 | 8.850 | 14,671,471 |
| 2025-01-13 | 8.270 | 8.450 | 8.080 | 8.410 | 8.410 | 9,579,465 |
| 2025-01-10 | 8.560 | 8.630 | 8.280 | 8.280 | 8.280 | 9,682,957 |
| 2025-01-09 | 8.420 | 8.630 | 8.410 | 8.550 | 8.550 | 9,078,090 |
| 2025-01-08 | 8.560 | 8.620 | 8.240 | 8.470 | 8.470 | 10,815,588 |
| 2025-01-07 | 8.340 | 8.560 | 8.340 | 8.560 | 8.560 | 9,472,187 |
| 2025-01-06 | 8.280 | 8.400 | 8.110 | 8.320 | 8.320 | 10,224,264 |
| 2025-01-03 | 8.680 | 8.860 | 8.300 | 8.350 | 8.350 | 14,845,424 |
| 2025-01-02 | 8.910 | 9.030 | 8.590 | 8.670 | 8.670 | 14,193,411 |
| 2024-12-31 | 9.190 | 9.240 | 8.890 | 8.910 | 8.910 | 12,427,228 |
| 2024-12-30 | 9.090 | 9.180 | 8.920 | 9.120 | 9.120 | 10,892,212 |
| 2024-12-27 | 9.080 | 9.230 | 9.050 | 9.090 | 9.090 | 13,262,133 |
| 2024-12-26 | 8.940 | 9.150 | 8.900 | 9.110 | 9.110 | 12,718,761 |
| 2024-12-25 | 9.090 | 9.120 | 8.790 | 8.850 | 8.850 | 15,686,907 |
| 2024-12-24 | 9.240 | 9.410 | 8.940 | 9.130 | 9.130 | 21,246,600 |
| 2024-12-23 | 9.680 | 9.720 | 9.080 | 9.090 | 9.090 | 22,615,099 |
| 2024-12-20 | 9.660 | 9.850 | 9.550 | 9.750 | 9.750 | 17,770,298 |
| 2024-12-19 | 9.390 | 9.660 | 9.360 | 9.650 | 9.650 | 15,155,647 |
| 2024-12-18 | 9.470 | 9.620 | 9.320 | 9.550 | 9.550 | 15,719,854 |
| 2024-12-17 | 9.900 | 9.930 | 9.440 | 9.470 | 9.470 | 20,510,912 |
| 2024-12-16 | 10.250 | 10.290 | 9.820 | 9.900 | 9.900 | 22,369,447 |
| 2024-12-13 | 10.280 | 10.380 | 10.110 | 10.130 | 10.130 | 23,229,606 |
| 2024-12-12 | 10.400 | 10.480 | 10.170 | 10.360 | 10.360 | 26,532,008 |
| 2024-12-11 | 10.420 | 10.490 | 10.260 | 10.410 | 10.410 | 28,263,728 |
| 2024-12-10 | 10.780 | 10.830 | 10.450 | 10.460 | 10.460 | 44,342,739 |
| 2024-12-09 | 10.470 | 10.940 | 10.360 | 10.510 | 10.510 | 52,151,774 |
| 2024-12-06 | 10.410 | 10.420 | 10.150 | 10.210 | 10.210 | 33,695,801 |
| 2024-12-05 | 10.190 | 10.470 | 10.100 | 10.400 | 10.400 | 39,591,261 |
| 2024-12-04 | 10.170 | 10.590 | 10.080 | 10.220 | 10.220 | 61,575,568 |
| 2024-12-03 | 10.510 | 10.870 | 10.270 | 10.330 | 10.330 | 94,102,773 |
| 2024-12-02 | 11.270 | 12.100 | 11.000 | 11.060 | 11.060 | 141,574,371 |
| 2024-11-29 | 11.000 | 11.000 | 10.510 | 11.000 | 11.000 | 56,346,280 |
| 2024-11-28 | 10.500 | 10.620 | 9.970 | 10.000 | 10.000 | 59,791,894 |
| 2024-11-27 | 10.400 | 10.990 | 9.650 | 10.540 | 10.540 | 89,763,531 |
| 2024-11-26 | 9.500 | 10.440 | 9.430 | 10.440 | 10.440 | 34,968,973 |
| 2024-11-25 | 9.350 | 9.690 | 9.120 | 9.490 | 9.490 | 41,513,750 |
| 2024-11-22 | 9.690 | 9.980 | 9.300 | 9.350 | 9.350 | 69,384,369 |
| 2024-11-21 | 8.970 | 9.890 | 8.900 | 9.530 | 9.530 | 53,015,601 |
| 2024-11-20 | 8.820 | 9.060 | 8.720 | 8.990 | 8.990 | 12,705,003 |
| 2024-11-19 | 8.700 | 8.820 | 8.590 | 8.820 | 8.820 | 11,610,183 |
| 2024-11-18 | 8.950 | 9.040 | 8.500 | 8.580 | 8.580 | 18,964,265 |
| 2024-11-15 | 9.070 | 9.330 | 8.950 | 8.970 | 8.970 | 20,431,615 |
| 2024-11-14 | 9.380 | 9.410 | 9.050 | 9.060 | 9.060 | 17,456,555 |
| 2024-11-13 | 9.270 | 9.500 | 9.190 | 9.410 | 9.410 | 17,717,369 |
| 2024-11-12 | 9.620 | 9.650 | 9.210 | 9.310 | 9.310 | 24,972,509 |
| 2024-11-11 | 9.250 | 9.570 | 9.210 | 9.570 | 9.570 | 27,868,308 |
| 2024-11-08 | 9.350 | 9.500 | 9.210 | 9.300 | 9.300 | 23,536,935 |
| 2024-11-07 | 9.200 | 9.300 | 9.070 | 9.300 | 9.300 | 21,029,463 |
| 2024-11-06 | 9.380 | 9.450 | 9.160 | 9.230 | 9.230 | 25,521,018 |
| 2024-11-05 | 9.000 | 9.420 | 8.960 | 9.360 | 9.360 | 29,003,026 |
| 2024-11-04 | 8.900 | 9.090 | 8.860 | 9.000 | 9.000 | 16,159,815 |
| 2024-11-01 | 9.640 | 9.700 | 8.930 | 8.950 | 8.950 | 35,554,372 |
| 2024-10-31 | 9.400 | 9.690 | 9.240 | 9.620 | 9.620 | 43,238,546 |
| 2024-10-30 | 9.200 | 9.450 | 9.060 | 9.450 | 9.450 | 40,850,556 |
| 2024-10-29 | 9.120 | 9.450 | 9.070 | 9.240 | 9.240 | 38,346,216 |
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.