YUNDA Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.190 | 7.390 | 7.140 | 7.390 | 6.821 | 22,002,487 |
| 2024-04-23 | 7.150 | 7.240 | 7.110 | 7.200 | 6.645 | 18,338,024 |
| 2024-04-22 | 7.080 | 7.240 | 7.040 | 7.150 | 6.599 | 19,014,954 |
| 2024-04-19 | 7.070 | 7.250 | 7.070 | 7.100 | 6.553 | 16,215,410 |
| 2024-04-18 | 6.970 | 7.170 | 6.930 | 7.130 | 6.581 | 20,731,786 |
| 2024-04-17 | 6.790 | 6.990 | 6.790 | 6.990 | 6.452 | 23,019,119 |
| 2024-04-16 | 6.960 | 7.020 | 6.700 | 6.730 | 6.212 | 23,718,482 |
| 2024-04-15 | 7.020 | 7.120 | 6.870 | 7.000 | 6.461 | 23,542,508 |
| 2024-04-12 | 7.120 | 7.170 | 7.010 | 7.020 | 6.479 | 14,891,609 |
| 2024-04-11 | 7.090 | 7.230 | 7.060 | 7.120 | 6.572 | 13,414,142 |
| 2024-04-10 | 7.190 | 7.220 | 7.060 | 7.150 | 6.599 | 14,839,690 |
| 2024-04-09 | 7.140 | 7.250 | 7.100 | 7.210 | 6.655 | 11,581,074 |
| 2024-04-08 | 7.300 | 7.300 | 7.100 | 7.130 | 6.581 | 19,900,262 |
| 2024-04-03 | 7.470 | 7.570 | 7.290 | 7.310 | 6.747 | 25,674,594 |
| 2024-04-02 | 7.510 | 7.680 | 7.480 | 7.580 | 6.996 | 20,145,240 |
| 2024-04-01 | 7.300 | 7.600 | 7.280 | 7.600 | 7.015 | 25,583,084 |
| 2024-03-29 | 7.180 | 7.300 | 7.060 | 7.300 | 6.738 | 12,344,204 |
| 2024-03-28 | 7.160 | 7.320 | 7.120 | 7.180 | 6.627 | 24,084,291 |
| 2024-03-27 | 7.360 | 7.380 | 7.150 | 7.160 | 6.608 | 19,985,511 |
| 2024-03-26 | 7.310 | 7.410 | 7.270 | 7.370 | 6.802 | 14,651,668 |
| 2024-03-25 | 7.360 | 7.500 | 7.280 | 7.330 | 6.765 | 19,829,761 |
| 2024-03-22 | 7.660 | 7.660 | 7.390 | 7.400 | 6.830 | 29,532,951 |
| 2024-03-21 | 7.800 | 7.860 | 7.630 | 7.700 | 7.107 | 25,083,895 |
| 2024-03-20 | 7.430 | 7.840 | 7.430 | 7.780 | 7.181 | 45,471,342 |
| 2024-03-19 | 7.550 | 7.650 | 7.460 | 7.470 | 6.895 | 21,079,965 |
| 2024-03-18 | 7.520 | 7.650 | 7.480 | 7.570 | 6.987 | 28,141,933 |
| 2024-03-15 | 7.330 | 7.530 | 7.310 | 7.500 | 6.922 | 24,280,763 |
| 2024-03-14 | 7.440 | 7.490 | 7.300 | 7.350 | 6.784 | 28,055,637 |
| 2024-03-13 | 7.340 | 7.600 | 7.300 | 7.500 | 6.922 | 49,313,105 |
| 2024-03-12 | 7.130 | 7.430 | 7.070 | 7.340 | 6.775 | 45,940,403 |
| 2024-03-11 | 6.870 | 7.100 | 6.870 | 7.100 | 6.553 | 28,293,669 |
| 2024-03-08 | 6.910 | 6.970 | 6.810 | 6.940 | 6.405 | 18,130,970 |
| 2024-03-07 | 7.030 | 7.100 | 6.900 | 6.900 | 6.368 | 20,376,006 |
| 2024-03-06 | 7.000 | 7.090 | 6.910 | 7.000 | 6.461 | 18,629,181 |
| 2024-03-05 | 7.110 | 7.140 | 7.000 | 7.030 | 6.488 | 24,203,880 |
| 2024-03-04 | 7.210 | 7.260 | 7.130 | 7.180 | 6.627 | 19,285,790 |
| 2024-03-01 | 7.170 | 7.260 | 7.130 | 7.200 | 6.645 | 18,963,299 |
| 2024-02-29 | 7.000 | 7.210 | 6.940 | 7.210 | 6.655 | 30,503,960 |
| 2024-02-28 | 7.230 | 7.380 | 7.010 | 7.010 | 6.470 | 38,743,669 |
| 2024-02-27 | 7.160 | 7.250 | 7.110 | 7.240 | 6.682 | 33,628,900 |
| 2024-02-26 | 7.330 | 7.350 | 7.090 | 7.160 | 6.608 | 38,962,877 |
| 2024-02-23 | 7.100 | 7.230 | 7.000 | 7.230 | 6.673 | 37,878,820 |
| 2024-02-22 | 7.040 | 7.120 | 6.990 | 7.090 | 6.544 | 19,918,384 |
| 2024-02-21 | 7.080 | 7.220 | 7.010 | 7.060 | 6.516 | 40,090,305 |
| 2024-02-20 | 6.960 | 7.150 | 6.910 | 7.120 | 6.572 | 39,160,816 |
| 2024-02-19 | 7.000 | 7.050 | 6.860 | 6.950 | 6.415 | 41,446,259 |
| 2024-02-08 | 6.980 | 7.190 | 6.810 | 6.880 | 6.350 | 56,748,719 |
| 2024-02-07 | 6.510 | 7.000 | 6.480 | 6.960 | 6.424 | 69,996,903 |
| 2024-02-06 | 5.820 | 6.460 | 5.800 | 6.460 | 5.962 | 50,723,397 |
| 2024-02-05 | 6.040 | 6.100 | 5.660 | 5.870 | 5.418 | 44,417,326 |
| 2024-02-02 | 6.270 | 6.290 | 5.900 | 6.100 | 5.630 | 41,275,410 |
| 2024-02-01 | 6.220 | 6.370 | 6.160 | 6.230 | 5.750 | 27,805,631 |
| 2024-01-31 | 6.410 | 6.490 | 6.220 | 6.240 | 5.759 | 31,582,617 |
| 2024-01-30 | 6.610 | 6.640 | 6.390 | 6.400 | 5.907 | 22,065,568 |
| 2024-01-29 | 6.780 | 6.830 | 6.610 | 6.640 | 6.128 | 22,880,143 |
| 2024-01-26 | 6.790 | 6.850 | 6.720 | 6.760 | 6.239 | 22,426,215 |
| 2024-01-25 | 6.620 | 6.820 | 6.600 | 6.810 | 6.285 | 30,210,350 |
| 2024-01-24 | 6.560 | 6.640 | 6.390 | 6.640 | 6.128 | 33,715,097 |
| 2024-01-23 | 6.370 | 6.550 | 6.280 | 6.520 | 6.018 | 31,736,974 |
| 2024-01-22 | 6.670 | 6.690 | 6.320 | 6.370 | 5.879 | 32,435,057 |
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.