YUNDA Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.060 | 7.170 | 6.960 | 6.960 | 6.551 | 17,168,700 |
| 2024-07-22 | 7.150 | 7.180 | 7.030 | 7.080 | 6.664 | 13,842,000 |
| 2024-07-19 | 7.200 | 7.220 | 7.090 | 7.150 | 6.730 | 12,511,320 |
| 2024-07-18 | 7.090 | 7.190 | 7.060 | 7.180 | 6.758 | 14,051,671 |
| 2024-07-17 | 7.090 | 7.250 | 7.030 | 7.150 | 6.730 | 15,112,494 |
| 2024-07-16 | 7.120 | 7.220 | 7.060 | 7.130 | 6.711 | 15,361,603 |
| 2024-07-15 | 7.130 | 7.300 | 7.110 | 7.170 | 6.749 | 28,451,100 |
| 2024-07-12 | 7.150 | 7.150 | 7.040 | 7.090 | 6.673 | 13,357,596 |
| 2024-07-11 | 7.120 | 7.210 | 7.060 | 7.160 | 6.739 | 18,236,743 |
| 2024-07-10 | 7.030 | 7.150 | 6.960 | 6.970 | 6.560 | 12,140,496 |
| 2024-07-09 | 7.000 | 7.100 | 6.770 | 7.050 | 6.636 | 28,612,200 |
| 2024-07-08 | 7.230 | 7.230 | 6.980 | 7.030 | 6.617 | 22,422,476 |
| 2024-07-05 | 7.240 | 7.280 | 7.160 | 7.240 | 6.815 | 12,135,065 |
| 2024-07-04 | 7.400 | 7.460 | 7.210 | 7.240 | 6.815 | 20,972,299 |
| 2024-07-03 | 7.430 | 7.520 | 7.380 | 7.400 | 6.965 | 13,289,794 |
| 2024-07-02 | 7.660 | 7.690 | 7.420 | 7.450 | 7.012 | 21,401,273 |
| 2024-07-01 | 7.730 | 7.770 | 7.510 | 7.670 | 7.219 | 15,923,420 |
| 2024-06-28 | 7.620 | 7.860 | 7.530 | 7.740 | 7.285 | 23,557,518 |
| 2024-06-27 | 7.870 | 7.930 | 7.610 | 7.660 | 7.210 | 19,782,459 |
| 2024-06-26 | 7.760 | 7.950 | 7.680 | 7.940 | 7.473 | 18,068,967 |
| 2024-06-25 | 7.590 | 7.950 | 7.520 | 7.800 | 7.342 | 26,089,786 |
| 2024-06-24 | 7.550 | 7.660 | 7.490 | 7.590 | 7.144 | 19,864,684 |
| 2024-06-21 | 7.550 | 7.710 | 7.510 | 7.610 | 7.163 | 14,946,080 |
| 2024-06-20 | 7.740 | 7.840 | 7.550 | 7.620 | 7.172 | 21,658,646 |
| 2024-06-19 | 7.940 | 7.990 | 7.800 | 7.810 | 7.351 | 19,173,121 |
| 2024-06-18 | 7.920 | 8.160 | 7.860 | 7.880 | 7.417 | 28,362,264 |
| 2024-06-17 | 7.780 | 7.940 | 7.700 | 7.930 | 7.464 | 28,710,514 |
| 2024-06-14 | 7.890 | 7.910 | 7.590 | 7.780 | 7.323 | 38,806,511 |
| 2024-06-13 | 8.360 | 8.360 | 7.790 | 7.920 | 7.455 | 65,710,157 |
| 2024-06-12 | 8.550 | 8.570 | 8.320 | 8.370 | 7.878 | 19,047,956 |
| 2024-06-11 | 8.560 | 8.600 | 8.440 | 8.520 | 8.019 | 13,654,133 |
| 2024-06-07 | 8.680 | 8.780 | 8.530 | 8.620 | 8.113 | 15,869,157 |
| 2024-06-06 | 8.980 | 9.030 | 8.700 | 8.760 | 8.085 | 18,127,888 |
| 2024-06-05 | 9.200 | 9.210 | 8.960 | 8.980 | 8.288 | 18,564,410 |
| 2024-06-04 | 8.920 | 9.200 | 8.810 | 9.170 | 8.464 | 24,722,082 |
| 2024-06-03 | 8.830 | 8.990 | 8.800 | 8.920 | 8.233 | 17,724,718 |
| 2024-05-31 | 8.960 | 9.060 | 8.880 | 8.880 | 8.196 | 12,890,957 |
| 2024-05-30 | 9.030 | 9.080 | 8.910 | 8.930 | 8.242 | 17,967,325 |
| 2024-05-29 | 8.890 | 9.190 | 8.860 | 9.110 | 8.408 | 28,181,695 |
| 2024-05-28 | 9.210 | 9.230 | 8.910 | 8.940 | 8.251 | 37,919,271 |
| 2024-05-27 | 9.310 | 9.360 | 9.170 | 9.240 | 8.528 | 30,922,500 |
| 2024-05-24 | 9.350 | 9.530 | 9.250 | 9.280 | 8.565 | 36,138,219 |
| 2024-05-23 | 9.450 | 9.450 | 9.220 | 9.340 | 8.620 | 35,085,926 |
| 2024-05-22 | 9.340 | 9.510 | 9.290 | 9.440 | 8.713 | 46,088,668 |
| 2024-05-21 | 9.180 | 9.650 | 9.180 | 9.370 | 8.648 | 69,593,720 |
| 2024-05-20 | 9.350 | 9.350 | 9.020 | 9.200 | 8.491 | 83,408,400 |
| 2024-05-17 | 8.500 | 9.240 | 8.440 | 9.240 | 8.528 | 114,827,908 |
| 2024-05-16 | 8.220 | 8.470 | 8.220 | 8.400 | 7.753 | 35,044,863 |
| 2024-05-15 | 8.390 | 8.440 | 8.190 | 8.190 | 7.559 | 20,182,202 |
| 2024-05-14 | 8.110 | 8.450 | 8.080 | 8.370 | 7.725 | 42,402,397 |
| 2024-05-13 | 8.110 | 8.210 | 8.020 | 8.100 | 7.476 | 20,753,222 |
| 2024-05-10 | 8.180 | 8.210 | 8.120 | 8.150 | 7.522 | 19,043,493 |
| 2024-05-09 | 8.040 | 8.300 | 8.020 | 8.170 | 7.541 | 35,905,352 |
| 2024-05-08 | 8.180 | 8.230 | 8.050 | 8.060 | 7.439 | 28,853,894 |
| 2024-05-07 | 8.190 | 8.230 | 8.080 | 8.180 | 7.550 | 28,006,928 |
| 2024-05-06 | 7.910 | 8.200 | 7.910 | 8.170 | 7.541 | 39,659,203 |
| 2024-04-30 | 8.010 | 8.120 | 7.800 | 7.850 | 7.245 | 37,907,800 |
| 2024-04-29 | 7.580 | 7.930 | 7.580 | 7.880 | 7.273 | 34,153,216 |
| 2024-04-26 | 7.850 | 7.870 | 7.590 | 7.630 | 7.042 | 44,929,492 |
| 2024-04-25 | 7.400 | 7.850 | 7.370 | 7.830 | 7.227 | 53,962,657 |
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.