YUNDA Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	8.930	9.000	8.770	8.990	8.297	14,941,410
2023-10-25	9.070	9.180	8.950	8.990	8.297	25,401,898
2023-10-24	9.090	9.170	8.950	9.020	8.325	23,902,801
2023-10-23	9.100	9.200	9.020	9.050	8.353	15,325,233
2023-10-20	9.520	9.520	8.890	9.170	8.464	30,228,265
2023-10-19	9.550	9.630	9.460	9.530	8.796	11,105,600
2023-10-18	9.680	9.690	9.470	9.600	8.860	15,323,750
2023-10-17	9.750	9.790	9.620	9.680	8.934	12,372,100
2023-10-16	9.800	9.900	9.700	9.750	8.999	14,441,441
2023-10-13	9.870	9.880	9.790	9.820	9.063	9,339,486
2023-10-12	9.980	9.990	9.840	9.940	9.174	10,958,549
2023-10-11	9.820	9.940	9.790	9.900	9.137	16,641,512
2023-10-10	10.070	10.090	9.750	9.800	9.045	20,896,950
2023-10-09	9.850	10.080	9.760	10.030	9.257	23,732,573
2023-09-28	9.850	9.890	9.740	9.860	9.100	16,469,299
2023-09-27	9.660	9.850	9.620	9.730	8.980	19,063,420
2023-09-26	9.690	9.750	9.600	9.660	8.916	14,154,165
2023-09-25	9.870	9.870	9.680	9.690	8.944	24,729,333
2023-09-22	9.860	10.010	9.820	9.890	9.128	27,800,249
2023-09-21	10.140	10.140	9.790	9.870	9.110	34,894,820
2023-09-20	10.370	10.420	10.110	10.130	9.350	20,766,787
2023-09-19	10.490	10.550	10.300	10.420	9.617	13,852,301
2023-09-18	10.310	10.570	10.310	10.490	9.682	10,672,000
2023-09-15	10.490	10.540	10.310	10.390	9.590	18,884,058
2023-09-14	10.520	10.580	10.410	10.480	9.673	11,841,417
2023-09-13	10.710	10.760	10.500	10.570	9.756	13,072,727
2023-09-12	10.810	11.020	10.690	10.710	9.885	18,526,996
2023-09-11	10.640	10.970	10.620	10.870	10.033	26,190,593
2023-09-08	10.580	10.690	10.470	10.640	9.820	15,079,434
2023-09-07	10.740	10.880	10.550	10.580	9.765	20,832,459
2023-09-06	10.860	10.870	10.570	10.750	9.922	33,448,996
2023-09-05	10.500	11.080	10.400	10.860	10.023	83,759,629
2023-09-04	9.930	10.560	9.900	10.550	9.737	40,140,040
2023-09-01	9.860	9.940	9.850	9.880	9.119	12,563,468
2023-08-31	9.850	9.910	9.800	9.850	9.091	10,935,528
2023-08-30	9.810	9.960	9.810	9.870	9.110	14,132,871
2023-08-29	9.670	9.870	9.630	9.830	9.073	21,945,561
2023-08-28	10.050	10.110	9.600	9.670	8.925	25,224,201
2023-08-25	9.650	9.820	9.580	9.630	8.888	14,413,900
2023-08-24	9.730	9.860	9.690	9.700	8.953	15,109,333
2023-08-23	9.860	10.020	9.700	9.710	8.962	14,591,502
2023-08-22	9.850	9.900	9.680	9.870	9.110	16,580,400
2023-08-21	10.150	10.180	9.830	9.840	9.082	25,223,042
2023-08-18	10.300	10.400	10.090	10.100	9.322	15,371,084
2023-08-17	10.260	10.380	10.100	10.340	9.543	16,508,830
2023-08-16	10.320	10.390	10.260	10.270	9.479	10,973,061
2023-08-15	10.450	10.520	10.280	10.380	9.580	13,283,512
2023-08-14	10.400	10.480	10.330	10.390	9.590	16,026,928
2023-08-11	10.730	10.800	10.480	10.490	9.682	15,963,753
2023-08-10	10.640	10.780	10.610	10.750	9.922	17,149,008
2023-08-09	10.800	10.830	10.550	10.600	9.783	34,416,303
2023-08-08	10.860	10.920	10.750	10.900	10.060	16,341,160
2023-08-07	10.810	10.930	10.690	10.860	10.023	23,029,551
2023-08-04	10.880	10.970	10.760	10.810	9.977	28,077,235
2023-08-03	10.540	10.960	10.450	10.910	10.070	39,791,469
2023-08-02	10.590	10.690	10.450	10.540	9.728	24,709,283
2023-08-01	10.330	10.880	10.330	10.640	9.820	53,823,552
2023-07-31	10.200	10.410	10.180	10.390	9.590	26,375,915
2023-07-28	10.020	10.200	9.980	10.170	9.387	22,003,074
2023-07-27	9.980	10.160	9.960	10.060	9.285	24,449,800

← NewerPage 13 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.