Yunding Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.950 | 9.140 | 8.920 | 9.110 | 9.110 | 6,678,960 |
| 2026-10-19 | 8.910 | 9.070 | 8.840 | 9.010 | 9.010 | 4,662,563 |
| 2026-10-16 | 9.020 | 9.100 | 8.880 | 8.970 | 8.970 | 5,894,256 |
| 2026-10-15 | 8.890 | 9.200 | 8.890 | 8.980 | 8.980 | 8,293,351 |
| 2026-10-14 | 9.060 | 9.320 | 8.950 | 9.020 | 9.020 | 9,313,873 |
| 2026-10-13 | 8.750 | 9.090 | 8.700 | 9.050 | 9.050 | 7,675,000 |
| 2026-10-12 | 8.750 | 8.830 | 8.680 | 8.810 | 8.810 | 4,179,184 |
| 2026-10-09 | 8.500 | 8.750 | 8.260 | 8.750 | 8.750 | 8,373,243 |
| 2026-10-08 | 8.590 | 8.670 | 8.410 | 8.450 | 8.450 | 5,186,300 |
| 2026-09-30 | 8.860 | 8.860 | 8.590 | 8.610 | 8.610 | 4,544,300 |
| 2026-09-29 | 8.660 | 8.840 | 8.640 | 8.790 | 8.790 | 3,263,313 |
| 2026-09-28 | 8.850 | 8.900 | 8.670 | 8.730 | 8.730 | 3,631,359 |
| 2026-09-24 | 8.910 | 8.960 | 8.830 | 8.840 | 8.840 | 2,664,933 |
| 2026-09-23 | 9.080 | 9.100 | 8.930 | 8.960 | 8.960 | 4,242,000 |
| 2026-09-22 | 9.040 | 9.220 | 9.000 | 9.050 | 9.050 | 5,754,100 |
| 2026-09-21 | 8.840 | 9.090 | 8.830 | 9.030 | 9.030 | 5,169,638 |
| 2026-09-18 | 8.800 | 8.970 | 8.790 | 8.890 | 8.890 | 6,326,750 |
| 2026-09-17 | 8.730 | 8.860 | 8.670 | 8.750 | 8.750 | 6,034,377 |
| 2026-09-16 | 9.030 | 9.100 | 8.720 | 8.830 | 8.830 | 12,398,009 |
| 2026-09-15 | 8.940 | 9.280 | 8.820 | 9.150 | 9.150 | 16,078,874 |
| 2026-09-14 | 8.860 | 8.960 | 8.810 | 8.890 | 8.890 | 2,658,200 |
| 2026-09-11 | 9.020 | 9.020 | 8.760 | 8.850 | 8.850 | 4,404,387 |
| 2026-09-10 | 9.020 | 9.050 | 8.920 | 9.020 | 9.020 | 3,071,439 |
| 2026-09-09 | 9.130 | 9.160 | 9.030 | 9.070 | 9.070 | 3,700,343 |
| 2026-09-08 | 9.100 | 9.230 | 9.050 | 9.190 | 9.190 | 4,788,159 |
| 2026-09-07 | 9.170 | 9.210 | 9.010 | 9.100 | 9.100 | 6,077,800 |
| 2026-09-04 | 9.130 | 9.320 | 9.100 | 9.200 | 9.200 | 8,377,903 |
| 2026-09-03 | 9.230 | 9.290 | 9.040 | 9.050 | 9.050 | 6,501,448 |
| 2026-09-02 | 9.300 | 9.510 | 9.200 | 9.230 | 9.230 | 12,052,250 |
| 2026-09-01 | 8.860 | 9.700 | 8.860 | 9.390 | 9.390 | 24,425,080 |
| 2026-08-31 | 8.720 | 8.870 | 8.700 | 8.860 | 8.860 | 4,225,290 |
| 2026-08-28 | 8.740 | 8.840 | 8.730 | 8.780 | 8.780 | 5,442,339 |
| 2026-08-27 | 8.760 | 8.820 | 8.710 | 8.810 | 8.810 | 3,222,583 |
| 2026-08-26 | 8.690 | 8.860 | 8.690 | 8.780 | 8.780 | 4,184,001 |
| 2026-08-25 | 8.530 | 8.720 | 8.460 | 8.720 | 8.720 | 4,507,795 |
| 2026-08-24 | 8.480 | 8.600 | 8.400 | 8.530 | 8.530 | 3,499,202 |
| 2026-08-21 | 8.480 | 8.500 | 8.350 | 8.460 | 8.460 | 2,421,515 |
| 2026-08-20 | 8.450 | 8.570 | 8.440 | 8.520 | 8.520 | 3,607,608 |
| 2026-08-19 | 8.630 | 8.630 | 8.380 | 8.420 | 8.420 | 4,791,800 |
| 2026-08-18 | 8.760 | 8.760 | 8.570 | 8.700 | 8.700 | 4,685,764 |
| 2026-08-17 | 8.790 | 8.800 | 8.650 | 8.750 | 8.750 | 3,163,803 |
| 2026-08-14 | 8.750 | 8.880 | 8.670 | 8.780 | 8.780 | 4,138,988 |
| 2026-08-13 | 8.890 | 8.980 | 8.820 | 8.820 | 8.820 | 5,163,401 |
| 2026-08-12 | 8.780 | 8.950 | 8.760 | 8.880 | 8.880 | 6,234,509 |
| 2026-08-11 | 9.050 | 9.150 | 8.760 | 8.840 | 8.840 | 8,478,213 |
| 2026-08-10 | 8.770 | 8.890 | 8.650 | 8.850 | 8.850 | 4,879,222 |
| 2026-08-07 | 8.930 | 8.930 | 8.630 | 8.750 | 8.750 | 7,053,715 |
| 2026-08-06 | 8.930 | 9.040 | 8.830 | 8.930 | 8.930 | 6,278,596 |
| 2026-08-05 | 9.000 | 9.100 | 8.910 | 8.970 | 8.970 | 6,951,933 |
| 2026-08-04 | 9.030 | 9.070 | 8.910 | 9.000 | 9.000 | 6,478,100 |
| 2026-08-03 | 8.820 | 9.020 | 8.740 | 9.010 | 9.010 | 11,162,239 |
| 2026-07-31 | 8.520 | 8.840 | 8.520 | 8.790 | 8.790 | 9,723,363 |
| 2026-07-30 | 8.500 | 8.650 | 8.460 | 8.510 | 8.510 | 6,094,400 |
| 2026-07-29 | 8.550 | 8.650 | 8.460 | 8.540 | 8.540 | 6,092,881 |
| 2026-07-28 | 8.350 | 8.500 | 8.340 | 8.490 | 8.490 | 5,637,604 |
| 2026-07-27 | 8.260 | 8.410 | 8.220 | 8.410 | 8.410 | 5,598,647 |
| 2026-07-24 | 8.280 | 8.430 | 8.180 | 8.290 | 8.290 | 6,974,728 |
| 2026-07-23 | 8.150 | 8.330 | 8.100 | 8.320 | 8.320 | 5,861,673 |
| 2026-07-22 | 8.200 | 8.300 | 8.090 | 8.140 | 8.140 | 4,717,600 |
| 2026-07-21 | 8.200 | 8.310 | 8.100 | 8.250 | 8.250 | 6,143,759 |
Page 1 of 5 · 243 trading daysOlder →
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.