YUNDA Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.900	12.060	11.770	11.950	10.973	22,079,164
2023-04-26	11.400	12.090	11.400	11.950	10.973	43,828,852
2023-04-25	11.550	11.670	11.270	11.370	10.440	20,951,556
2023-04-24	11.630	11.730	11.380	11.590	10.642	23,959,556
2023-04-21	11.850	11.890	11.590	11.640	10.688	30,424,892
2023-04-20	12.010	12.100	11.680	11.830	10.863	43,305,584
2023-04-19	12.390	12.550	12.100	12.170	11.175	38,433,420
2023-04-18	11.600	12.450	11.580	12.390	11.377	96,024,386
2023-04-17	11.480	11.690	11.140	11.650	10.697	49,244,281
2023-04-14	11.460	11.520	11.420	11.450	10.514	22,023,850
2023-04-13	11.560	11.570	11.400	11.450	10.514	27,546,526
2023-04-12	11.810	11.860	11.500	11.580	10.633	47,541,681
2023-04-11	11.660	11.910	11.600	11.860	10.890	26,543,099
2023-04-10	11.950	12.030	11.740	11.790	10.826	36,964,548
2023-04-07	11.700	12.040	11.620	11.950	10.973	44,981,069
2023-04-06	11.790	11.790	11.510	11.570	10.624	31,999,751
2023-04-04	11.880	11.880	11.610	11.800	10.835	30,869,845
2023-04-03	11.870	11.920	11.790	11.860	10.890	20,704,603
2023-03-31	11.680	11.870	11.640	11.830	10.863	22,948,030
2023-03-30	11.740	11.740	11.440	11.680	10.725	35,374,315
2023-03-29	11.770	12.000	11.700	11.730	10.771	35,183,405
2023-03-28	11.880	11.900	11.650	11.710	10.753	29,041,063
2023-03-27	12.100	12.130	11.710	11.800	10.835	39,663,092
2023-03-24	12.110	12.220	12.050	12.090	11.101	22,623,561
2023-03-23	12.080	12.200	11.960	12.110	11.120	19,138,230
2023-03-22	12.270	12.330	12.070	12.150	11.157	21,744,124
2023-03-21	12.040	12.380	11.890	12.260	11.258	27,634,304
2023-03-20	12.660	12.720	11.900	12.040	11.056	57,130,671
2023-03-17	12.780	12.900	12.510	12.650	11.616	24,614,689
2023-03-16	12.740	12.890	12.640	12.690	11.652	23,497,072
2023-03-15	12.740	13.050	12.720	12.860	11.808	30,199,788
2023-03-14	12.950	12.950	12.530	12.660	11.625	26,901,450
2023-03-13	12.250	13.030	12.250	12.930	11.873	69,057,389
2023-03-10	12.180	12.250	12.080	12.100	11.111	18,333,342
2023-03-09	12.440	12.490	12.270	12.310	11.303	14,003,767
2023-03-08	12.210	12.450	12.100	12.450	11.432	17,047,933
2023-03-07	12.510	12.560	12.280	12.300	11.294	22,852,264
2023-03-06	12.830	12.830	12.510	12.520	11.496	34,023,638
2023-03-03	12.760	12.900	12.730	12.780	11.735	17,932,664
2023-03-02	12.810	12.810	12.670	12.740	11.698	20,711,052
2023-03-01	12.770	12.920	12.620	12.860	11.808	19,889,882
2023-02-28	12.750	12.810	12.630	12.760	11.717	15,707,281
2023-02-27	12.860	12.900	12.640	12.730	11.689	28,399,852
2023-02-24	13.140	13.140	12.880	12.970	11.909	22,409,138
2023-02-23	12.820	13.200	12.760	13.100	12.029	35,325,040
2023-02-22	12.770	12.920	12.640	12.810	11.763	22,753,290
2023-02-21	12.720	12.940	12.610	12.860	11.808	35,285,252
2023-02-20	12.700	12.770	12.440	12.720	11.680	46,829,595
2023-02-17	12.950	13.200	12.780	12.790	11.744	32,018,074
2023-02-16	13.630	13.640	12.940	13.050	11.983	54,771,841
2023-02-15	14.040	14.040	13.440	13.640	12.525	45,219,306
2023-02-14	14.430	14.470	13.900	14.050	12.901	33,464,603
2023-02-13	14.380	14.580	14.010	14.400	13.223	23,194,843
2023-02-10	14.650	14.740	14.420	14.490	13.305	12,921,301
2023-02-09	14.670	14.900	14.600	14.730	13.526	13,357,148
2023-02-08	14.810	14.900	14.630	14.670	13.470	10,452,291
2023-02-07	14.690	14.900	14.540	14.770	13.562	15,429,340
2023-02-06	14.780	14.950	14.530	14.650	13.452	17,010,939
2023-02-03	15.040	15.160	14.770	14.920	13.700	20,744,182
2023-02-02	15.190	15.430	15.040	15.200	13.957	25,646,373

← NewerPage 15 of 21 · 1,216 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.