Yunding Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.910 | 9.140 | 8.850 | 9.130 | 9.130 | 21,037,881 |
| 2024-10-25 | 8.940 | 9.030 | 8.870 | 8.910 | 8.910 | 15,928,214 |
| 2024-10-24 | 8.920 | 8.980 | 8.800 | 8.930 | 8.930 | 14,455,743 |
| 2024-10-23 | 9.170 | 9.180 | 8.970 | 9.000 | 9.000 | 21,969,652 |
| 2024-10-22 | 9.230 | 9.250 | 8.950 | 9.060 | 9.060 | 21,875,163 |
| 2024-10-21 | 9.070 | 9.290 | 8.950 | 9.190 | 9.190 | 32,814,033 |
| 2024-10-18 | 8.880 | 9.190 | 8.800 | 9.000 | 9.000 | 28,868,763 |
| 2024-10-17 | 8.920 | 9.080 | 8.900 | 8.950 | 8.950 | 22,108,831 |
| 2024-10-16 | 8.670 | 8.920 | 8.650 | 8.900 | 8.900 | 17,170,221 |
| 2024-10-15 | 8.770 | 9.190 | 8.620 | 8.870 | 8.870 | 34,741,581 |
| 2024-10-14 | 8.470 | 8.760 | 8.370 | 8.750 | 8.750 | 21,024,985 |
| 2024-10-11 | 8.700 | 8.840 | 8.300 | 8.380 | 8.380 | 21,863,235 |
| 2024-10-10 | 9.140 | 9.340 | 8.580 | 8.770 | 8.770 | 32,464,277 |
| 2024-10-09 | 9.730 | 9.990 | 9.090 | 9.100 | 9.100 | 52,035,503 |
| 2024-10-08 | 9.720 | 9.720 | 9.040 | 9.720 | 9.720 | 60,090,914 |
| 2024-09-30 | 8.450 | 8.880 | 8.340 | 8.840 | 8.840 | 35,755,979 |
| 2024-09-27 | 7.880 | 8.250 | 7.880 | 8.120 | 8.120 | 18,575,072 |
| 2024-09-26 | 7.700 | 7.810 | 7.650 | 7.810 | 7.810 | 9,499,748 |
| 2024-09-25 | 7.740 | 7.870 | 7.670 | 7.680 | 7.680 | 12,584,708 |
| 2024-09-24 | 7.590 | 7.720 | 7.470 | 7.680 | 7.680 | 13,298,768 |
| 2024-09-23 | 7.670 | 7.750 | 7.540 | 7.590 | 7.590 | 14,641,430 |
| 2024-09-20 | 7.260 | 7.810 | 7.260 | 7.580 | 7.580 | 22,827,599 |
| 2024-09-19 | 6.970 | 7.260 | 6.910 | 7.250 | 7.250 | 9,226,173 |
| 2024-09-18 | 7.050 | 7.170 | 6.970 | 7.010 | 7.010 | 4,700,722 |
| 2024-09-13 | 7.180 | 7.240 | 7.050 | 7.060 | 7.060 | 6,216,791 |
| 2024-09-12 | 7.100 | 7.430 | 7.100 | 7.210 | 7.210 | 9,686,281 |
| 2024-09-11 | 7.100 | 7.160 | 7.020 | 7.080 | 7.080 | 4,238,500 |
| 2024-09-10 | 7.070 | 7.200 | 6.980 | 7.160 | 7.160 | 4,987,977 |
| 2024-09-09 | 7.110 | 7.120 | 7.000 | 7.040 | 7.040 | 4,062,667 |
| 2024-09-06 | 7.240 | 7.300 | 7.110 | 7.130 | 7.130 | 3,660,214 |
| 2024-09-05 | 7.180 | 7.310 | 7.180 | 7.250 | 7.250 | 3,744,484 |
| 2024-09-04 | 7.170 | 7.260 | 7.140 | 7.180 | 7.180 | 3,453,485 |
| 2024-09-03 | 7.130 | 7.250 | 7.100 | 7.240 | 7.240 | 3,912,990 |
| 2024-09-02 | 7.340 | 7.370 | 7.120 | 7.130 | 7.130 | 5,976,848 |
| 2024-08-30 | 7.200 | 7.400 | 7.170 | 7.340 | 7.340 | 6,259,086 |
| 2024-08-29 | 7.070 | 7.260 | 7.000 | 7.190 | 7.190 | 4,711,396 |
| 2024-08-28 | 7.030 | 7.170 | 6.950 | 7.080 | 7.080 | 3,128,839 |
| 2024-08-27 | 7.260 | 7.260 | 7.020 | 7.050 | 7.050 | 4,579,343 |
| 2024-08-26 | 7.200 | 7.280 | 7.150 | 7.260 | 7.260 | 3,303,188 |
| 2024-08-23 | 7.160 | 7.250 | 7.060 | 7.200 | 7.200 | 4,651,605 |
| 2024-08-22 | 7.350 | 7.380 | 7.120 | 7.160 | 7.160 | 5,040,150 |
| 2024-08-21 | 7.360 | 7.420 | 7.290 | 7.350 | 7.350 | 2,654,702 |
| 2024-08-20 | 7.460 | 7.530 | 7.340 | 7.350 | 7.350 | 3,551,100 |
| 2024-08-19 | 7.450 | 7.540 | 7.400 | 7.490 | 7.490 | 3,603,185 |
| 2024-08-16 | 7.510 | 7.550 | 7.450 | 7.460 | 7.460 | 3,466,494 |
| 2024-08-15 | 7.390 | 7.520 | 7.320 | 7.480 | 7.480 | 4,299,512 |
| 2024-08-14 | 7.400 | 7.460 | 7.360 | 7.400 | 7.400 | 2,608,800 |
| 2024-08-13 | 7.330 | 7.400 | 7.300 | 7.400 | 7.400 | 3,222,500 |
| 2024-08-12 | 7.400 | 7.450 | 7.310 | 7.330 | 7.330 | 4,107,513 |
| 2024-08-09 | 7.510 | 7.560 | 7.400 | 7.400 | 7.400 | 3,678,000 |
| 2024-08-08 | 7.560 | 7.560 | 7.380 | 7.470 | 7.470 | 4,141,230 |
| 2024-08-07 | 7.500 | 7.610 | 7.450 | 7.570 | 7.570 | 4,352,740 |
| 2024-08-06 | 7.520 | 7.580 | 7.390 | 7.490 | 7.490 | 4,872,833 |
| 2024-08-05 | 7.700 | 7.760 | 7.390 | 7.400 | 7.400 | 9,840,415 |
| 2024-08-02 | 7.800 | 7.870 | 7.690 | 7.710 | 7.710 | 5,351,757 |
| 2024-08-01 | 7.870 | 7.930 | 7.820 | 7.840 | 7.840 | 6,465,001 |
| 2024-07-31 | 7.660 | 7.860 | 7.640 | 7.860 | 7.860 | 6,703,075 |
| 2024-07-30 | 7.560 | 7.680 | 7.470 | 7.660 | 7.660 | 5,279,300 |
| 2024-07-29 | 7.570 | 7.590 | 7.490 | 7.550 | 7.550 | 3,391,200 |
| 2024-07-26 | 7.390 | 7.590 | 7.390 | 7.560 | 7.560 | 5,196,172 |
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.