YUNDA Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.010	10.060	9.910	9.950	9.183	15,289,311
2023-07-25	9.770	10.080	9.770	10.000	9.230	40,975,811
2023-07-24	9.750	9.790	9.660	9.700	8.953	15,413,355
2023-07-21	9.660	9.870	9.650	9.770	9.017	18,363,289
2023-07-20	9.710	9.800	9.680	9.690	8.944	14,857,586
2023-07-19	9.770	9.850	9.710	9.780	9.027	14,092,718
2023-07-18	9.760	9.890	9.630	9.790	9.036	29,731,757
2023-07-17	9.900	9.920	9.680	9.750	8.999	41,423,906
2023-07-14	9.620	9.620	9.540	9.580	8.842	11,074,531
2023-07-13	9.510	9.630	9.500	9.620	8.879	18,739,600
2023-07-12	9.750	9.870	9.500	9.520	8.787	24,912,459
2023-07-11	9.650	9.670	9.570	9.610	8.870	10,922,048
2023-07-10	9.570	9.700	9.570	9.640	8.897	12,773,214
2023-07-07	9.490	9.560	9.460	9.550	8.814	9,016,635
2023-07-06	9.580	9.600	9.500	9.520	8.787	12,384,490
2023-07-05	9.610	9.680	9.530	9.620	8.879	13,488,193
2023-07-04	9.710	9.710	9.600	9.620	8.879	15,529,262
2023-07-03	9.560	9.730	9.560	9.670	8.925	17,391,254
2023-06-30	9.420	9.630	9.420	9.560	8.824	17,401,077
2023-06-29	9.550	9.580	9.400	9.460	8.731	18,807,188
2023-06-28	9.550	9.650	9.400	9.610	8.870	22,969,722
2023-06-27	9.480	9.590	9.480	9.540	8.805	13,707,534
2023-06-26	9.550	9.650	9.430	9.470	8.740	13,601,568
2023-06-21	9.740	9.900	9.550	9.580	8.842	23,863,802
2023-06-20	9.990	10.000	9.700	9.790	9.036	24,683,471
2023-06-19	10.030	10.090	9.950	9.990	9.220	16,708,711
2023-06-16	10.150	10.190	10.020	10.080	9.303	17,115,403
2023-06-15	10.000	10.150	9.930	10.140	9.359	16,432,118
2023-06-14	9.860	10.050	9.850	9.990	9.220	17,217,539
2023-06-13	9.980	10.030	9.840	9.860	9.100	21,365,124
2023-06-12	10.050	10.050	9.820	9.990	9.220	19,742,493
2023-06-09	10.110	10.170	10.000	10.040	9.267	11,048,684
2023-06-08	10.080	10.180	10.000	10.070	9.294	11,060,346
2023-06-07	10.020	10.180	9.730	10.150	9.320	25,353,355
2023-06-06	11.200	11.200	10.090	10.190	9.357	73,557,326
2023-06-05	11.510	11.510	11.150	11.200	10.284	37,060,021
2023-06-02	11.470	11.580	11.410	11.530	10.587	12,403,055
2023-06-01	11.410	11.480	11.330	11.450	10.514	11,347,269
2023-05-31	11.530	11.580	11.360	11.400	10.468	13,181,640
2023-05-30	11.580	11.600	11.410	11.560	10.615	10,559,539
2023-05-29	11.850	11.850	11.510	11.580	10.633	17,655,222
2023-05-26	11.800	11.830	11.720	11.780	10.817	6,386,428
2023-05-25	11.760	11.820	11.700	11.800	10.835	11,961,330
2023-05-24	11.910	11.920	11.760	11.790	10.826	13,860,385
2023-05-23	12.150	12.200	11.920	11.930	10.955	15,913,979
2023-05-22	12.010	12.430	12.000	12.230	11.230	27,522,897
2023-05-19	11.760	12.050	11.680	11.970	10.991	23,256,056
2023-05-18	11.820	11.830	11.670	11.720	10.762	9,786,742
2023-05-17	11.830	11.880	11.750	11.830	10.863	9,788,289
2023-05-16	12.030	12.050	11.790	11.890	10.918	13,839,649
2023-05-15	11.860	12.000	11.720	11.980	11.000	19,366,842
2023-05-12	11.810	12.030	11.700	11.860	10.890	12,750,609
2023-05-11	11.820	11.930	11.770	11.810	10.844	9,659,575
2023-05-10	11.640	11.910	11.620	11.850	10.881	16,324,040
2023-05-09	11.740	11.850	11.610	11.630	10.679	18,494,932
2023-05-08	11.900	12.000	11.660	11.770	10.808	19,331,077
2023-05-05	12.280	12.300	11.830	11.900	10.927	23,044,783
2023-05-04	12.080	12.350	11.950	12.250	11.248	25,329,718
2023-04-28	11.960	12.300	11.870	12.140	11.147	28,130,305
2023-04-27	11.900	12.060	11.770	11.950	10.973	22,079,164

← NewerPage 14 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.