YUNDA Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.620	6.700	6.580	6.620	6.620	27,049,532
2026-10-15	6.730	6.740	6.550	6.610	6.610	55,941,465
2026-10-14	6.900	6.970	6.860	6.870	6.870	21,191,199
2026-10-13	6.870	6.980	6.830	6.930	6.930	30,503,855
2026-10-12	6.960	7.060	6.850	6.890	6.890	28,709,400
2026-10-09	6.780	6.940	6.780	6.940	6.940	32,424,018
2026-10-08	6.820	6.850	6.730	6.790	6.790	28,757,348
2026-09-30	6.800	6.850	6.770	6.820	6.820	15,747,041
2026-09-29	6.750	6.850	6.750	6.800	6.800	21,300,355
2026-09-28	6.800	6.830	6.710	6.770	6.770	24,046,213
2026-09-24	6.860	6.880	6.780	6.830	6.830	21,574,717
2026-09-23	6.860	6.940	6.840	6.880	6.880	23,112,801
2026-09-22	7.020	7.100	6.860	6.870	6.870	42,786,352
2026-09-21	6.970	7.110	6.950	7.060	7.060	43,818,840
2026-09-18	6.860	7.020	6.740	6.970	6.970	51,547,746
2026-09-17	6.670	6.850	6.650	6.840	6.840	29,760,061
2026-09-16	6.660	6.710	6.600	6.710	6.710	18,677,246
2026-09-15	6.740	6.760	6.660	6.680	6.680	17,731,363
2026-09-14	6.770	6.820	6.740	6.750	6.750	23,942,500
2026-09-11	6.840	6.850	6.730	6.770	6.770	28,603,023
2026-09-10	6.840	6.880	6.790	6.870	6.870	21,649,027
2026-09-09	6.840	6.880	6.790	6.850	6.850	18,351,924
2026-09-08	6.870	6.900	6.820	6.860	6.860	21,015,068
2026-09-07	6.870	6.900	6.810	6.870	6.870	29,243,000
2026-09-04	6.810	6.940	6.800	6.870	6.870	31,787,297
2026-09-03	6.830	6.880	6.750	6.810	6.810	28,440,096
2026-09-02	6.880	6.910	6.800	6.820	6.820	30,912,104
2026-09-01	6.780	6.990	6.760	6.910	6.910	50,911,648
2026-08-31	6.750	6.800	6.700	6.780	6.780	32,629,484
2026-08-28	6.690	6.760	6.650	6.750	6.750	31,931,400
2026-08-27	6.690	6.730	6.620	6.690	6.690	31,575,053
2026-08-26	6.640	6.720	6.620	6.680	6.680	35,527,398
2026-08-25	6.600	6.630	6.570	6.610	6.610	24,677,180
2026-08-24	6.610	6.670	6.570	6.620	6.620	24,018,719
2026-08-21	6.640	6.700	6.590	6.600	6.600	25,184,232
2026-08-20	6.750	6.800	6.640	6.670	6.670	30,887,312
2026-08-19	6.700	6.750	6.590	6.630	6.630	25,358,711
2026-08-18	6.720	6.790	6.710	6.720	6.720	21,696,064
2026-08-17	6.710	6.740	6.650	6.740	6.740	19,367,525
2026-08-14	6.710	6.760	6.640	6.700	6.700	24,100,611
2026-08-13	6.780	6.780	6.680	6.690	6.690	21,472,111
2026-08-12	6.760	6.820	6.740	6.780	6.780	17,169,812
2026-08-11	6.780	6.850	6.740	6.780	6.780	26,900,576
2026-08-10	6.700	6.800	6.680	6.800	6.800	30,293,084
2026-08-07	6.680	6.720	6.610	6.710	6.710	33,456,844
2026-08-06	6.800	6.820	6.670	6.710	6.710	36,000,969
2026-08-05	6.820	6.860	6.760	6.810	6.810	30,517,936
2026-08-04	7.000	7.020	6.840	6.850	6.850	32,554,350
2026-08-03	6.930	7.020	6.910	6.970	6.970	37,812,812
2026-07-31	6.850	6.940	6.810	6.920	6.920	32,694,467
2026-07-30	6.820	6.940	6.800	6.890	6.890	34,413,953
2026-07-29	6.750	6.870	6.710	6.830	6.830	37,288,715
2026-07-28	6.700	6.780	6.640	6.760	6.760	33,630,344
2026-07-27	6.550	6.720	6.540	6.720	6.720	32,620,602
2026-07-24	6.660	6.680	6.570	6.580	6.580	23,247,301
2026-07-23	6.680	6.710	6.600	6.710	6.710	25,483,316
2026-07-22	6.650	6.710	6.580	6.680	6.680	35,739,703
2026-07-21	6.620	6.800	6.620	6.680	6.680	42,139,172
2026-07-20	6.580	6.720	6.550	6.630	6.630	43,511,070
2026-07-17	6.750	6.830	6.510	6.550	6.550	42,252,961

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2000 CNY
2025-06-12	0.2000 CNY
2024-06-07	0.1700 CNY
2023-06-08	0.0520 CNY
2022-07-07	0.0520 CNY
2021-07-16	0.0490 CNY
2020-06-12	0.3107 CNY
2019-06-12	0.4760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.