YUNDA Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.330	14.780	13.950	14.780	13.571	68,313,530
2023-01-30	13.630	13.640	13.300	13.440	12.341	20,421,654
2023-01-20	13.250	13.550	13.220	13.390	12.295	24,307,102
2023-01-19	13.050	13.240	12.810	13.230	12.148	21,135,423
2023-01-18	13.100	13.250	13.070	13.160	12.084	12,518,744
2023-01-17	13.660	13.660	13.050	13.240	12.157	30,958,205
2023-01-16	13.340	13.950	13.210	13.630	12.516	31,067,606
2023-01-13	13.100	13.400	13.100	13.290	12.203	22,730,035
2023-01-12	13.200	13.320	13.050	13.080	12.010	20,110,257
2023-01-11	13.260	13.350	13.100	13.200	12.121	26,647,886
2023-01-10	13.590	13.650	13.160	13.300	12.213	23,748,155
2023-01-09	13.600	14.030	13.510	13.660	12.543	21,141,330
2023-01-06	14.100	14.100	13.430	13.660	12.543	41,805,596
2023-01-05	14.200	14.660	14.090	14.190	13.030	27,364,653
2023-01-04	14.460	14.530	14.120	14.330	13.158	17,255,216
2023-01-03	14.380	14.630	14.000	14.610	13.415	20,199,370
2022-12-30	14.450	14.570	14.210	14.380	13.204	10,957,219
2022-12-29	14.480	14.590	14.210	14.420	13.241	12,694,085
2022-12-28	14.910	15.140	14.460	14.560	13.369	23,667,630
2022-12-27	14.600	15.200	14.410	15.060	13.829	24,337,946
2022-12-26	14.580	14.900	14.410	14.540	13.351	12,938,349
2022-12-23	14.580	14.940	14.340	14.630	13.434	21,392,498
2022-12-22	14.000	15.040	14.000	14.710	13.507	34,964,761
2022-12-21	14.090	14.300	13.830	13.930	12.791	10,930,260
2022-12-20	14.040	14.310	13.870	14.000	12.855	13,921,682
2022-12-19	14.460	14.550	14.180	14.280	13.112	13,985,432
2022-12-16	14.200	14.530	14.140	14.500	13.314	16,670,467
2022-12-15	14.910	15.070	14.270	14.360	13.186	31,690,106
2022-12-14	14.530	15.100	14.320	14.900	13.682	35,322,647
2022-12-13	13.950	14.600	13.810	14.520	13.333	29,780,348
2022-12-12	14.190	14.400	13.920	13.970	12.828	26,177,968
2022-12-09	14.710	14.730	14.250	14.290	13.122	37,364,337
2022-12-08	14.450	14.750	14.210	14.670	13.470	32,342,757
2022-12-07	14.050	14.580	13.880	14.440	13.259	59,250,727
2022-12-06	13.600	14.190	13.500	14.120	12.965	49,789,603
2022-12-05	13.120	13.870	12.990	13.680	12.561	64,293,547
2022-12-02	13.080	13.100	12.840	12.920	11.864	33,735,216
2022-12-01	12.520	13.270	12.520	13.080	12.010	79,857,754
2022-11-30	12.190	12.360	12.110	12.300	11.294	33,133,150
2022-11-29	11.520	12.180	11.510	12.140	11.147	58,417,000
2022-11-28	11.600	11.630	11.400	11.510	10.569	30,795,535
2022-11-25	11.710	11.830	11.640	11.770	10.808	20,337,840
2022-11-24	11.680	11.810	11.650	11.720	10.762	24,803,032
2022-11-23	11.950	11.960	11.530	11.590	10.642	43,676,179
2022-11-22	12.020	12.180	11.880	11.950	10.973	27,875,343
2022-11-21	12.260	12.260	11.850	12.020	11.037	37,074,432
2022-11-18	12.560	12.730	12.290	12.310	11.303	31,677,008
2022-11-17	12.630	12.630	12.380	12.500	11.478	24,833,927
2022-11-16	12.500	12.980	12.430	12.730	11.689	46,141,797
2022-11-15	12.180	12.500	12.120	12.480	11.460	49,697,686
2022-11-14	12.350	12.460	12.190	12.250	11.248	32,856,422
2022-11-11	12.440	12.700	12.280	12.340	11.331	53,215,167
2022-11-10	12.300	12.400	12.150	12.250	11.248	26,473,316
2022-11-09	12.310	12.490	12.170	12.460	11.441	27,554,411
2022-11-08	12.650	12.660	12.220	12.300	11.294	38,082,846
2022-11-07	12.430	12.860	12.250	12.670	11.634	36,688,705
2022-11-04	11.840	12.600	11.790	12.420	11.404	60,699,876
2022-11-03	11.910	12.040	11.730	11.870	10.899	52,048,618
2022-11-02	11.840	12.210	11.720	12.180	11.184	78,637,774
2022-11-01	13.150	13.150	11.860	11.950	10.973	97,176,111

← NewerPage 16 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.