YUNDA Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.780	6.810	6.690	6.720	6.202	25,143,428
2024-01-18	6.760	6.790	6.560	6.780	6.258	38,399,414
2024-01-17	6.920	7.000	6.800	6.800	6.276	28,741,570
2024-01-16	6.950	6.970	6.830	6.950	6.415	24,765,274
2024-01-15	7.000	7.050	6.940	6.950	6.415	20,811,874
2024-01-12	6.960	7.090	6.930	7.010	6.470	34,239,985
2024-01-11	6.870	7.010	6.840	6.990	6.452	36,622,356
2024-01-10	6.860	6.950	6.760	6.880	6.350	29,997,443
2024-01-09	6.760	6.920	6.720	6.880	6.350	42,236,987
2024-01-08	6.940	6.960	6.740	6.740	6.221	32,847,200
2024-01-05	6.940	7.070	6.920	6.940	6.405	29,192,436
2024-01-04	7.050	7.070	6.920	6.980	6.442	36,400,897
2024-01-03	7.270	7.280	7.060	7.080	6.535	58,373,015
2024-01-02	7.460	7.470	7.300	7.300	6.738	24,917,343
2023-12-29	7.510	7.560	7.420	7.460	6.885	26,626,291
2023-12-28	7.310	7.550	7.250	7.520	6.941	37,375,356
2023-12-27	7.300	7.330	7.180	7.320	6.756	22,202,504
2023-12-26	7.420	7.480	7.290	7.300	6.738	17,389,216
2023-12-25	7.420	7.490	7.360	7.450	6.876	16,529,261
2023-12-22	7.570	7.570	7.300	7.470	6.895	43,387,885
2023-12-21	7.530	7.650	7.510	7.570	6.987	28,366,591
2023-12-20	7.800	7.870	7.590	7.600	7.015	27,067,016
2023-12-19	7.900	7.910	7.670	7.780	7.181	30,162,697
2023-12-18	8.010	8.040	7.870	7.900	7.291	18,083,815
2023-12-15	8.110	8.170	8.010	8.050	7.430	15,561,241
2023-12-14	8.080	8.240	8.080	8.100	7.476	15,217,576
2023-12-13	8.210	8.220	8.040	8.050	7.430	22,290,884
2023-12-12	8.300	8.340	8.190	8.250	7.614	17,965,106
2023-12-11	8.290	8.400	8.120	8.330	7.688	23,647,933
2023-12-08	8.210	8.440	8.200	8.330	7.688	35,055,516
2023-12-07	8.310	8.350	8.220	8.240	7.605	17,350,440
2023-12-06	8.160	8.460	8.130	8.350	7.707	27,677,097
2023-12-05	8.350	8.400	8.180	8.180	7.550	22,870,138
2023-12-04	8.600	8.630	8.380	8.400	7.753	28,463,964
2023-12-01	8.610	8.620	8.480	8.600	7.937	16,489,717
2023-11-30	8.630	8.690	8.560	8.590	7.928	15,551,068
2023-11-29	8.820	8.860	8.650	8.680	8.011	15,143,209
2023-11-28	8.750	8.850	8.660	8.830	8.150	14,751,059
2023-11-27	8.790	8.800	8.620	8.780	8.104	21,467,858
2023-11-24	8.890	8.890	8.780	8.840	8.159	15,254,729
2023-11-23	8.850	8.940	8.820	8.910	8.224	18,568,412
2023-11-22	8.980	8.990	8.870	8.880	8.196	20,458,385
2023-11-21	9.120	9.140	8.980	9.010	8.316	23,975,401
2023-11-20	9.040	9.110	8.960	9.110	8.408	17,795,799
2023-11-17	8.980	9.040	8.950	9.000	8.307	12,023,765
2023-11-16	9.100	9.150	9.000	9.020	8.325	16,512,201
2023-11-15	9.170	9.220	9.100	9.130	8.427	21,198,905
2023-11-14	9.180	9.270	9.050	9.120	8.417	21,927,381
2023-11-13	9.150	9.220	9.100	9.190	8.482	12,534,319
2023-11-10	9.290	9.290	9.140	9.190	8.482	13,918,598
2023-11-09	9.240	9.330	9.200	9.270	8.556	12,206,443
2023-11-08	9.280	9.310	9.190	9.280	8.565	15,031,481
2023-11-07	9.390	9.390	9.260	9.270	8.556	17,912,671
2023-11-06	9.310	9.430	9.250	9.380	8.657	15,725,213
2023-11-03	9.060	9.250	9.050	9.240	8.528	14,067,345
2023-11-02	9.140	9.190	9.030	9.050	8.353	10,525,400
2023-11-01	9.120	9.170	9.080	9.140	8.436	11,179,393
2023-10-31	9.330	9.340	9.050	9.110	8.408	21,188,166
2023-10-30	9.240	9.340	9.230	9.250	8.537	13,335,930
2023-10-27	8.930	9.270	8.920	9.220	8.510	18,615,534

← NewerPage 12 of 21 · 1,212 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.