YUNDA Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.990	13.990	13.180	13.180	12.102	23,093,800
2022-10-28	15.400	15.450	14.560	14.640	13.443	16,506,169
2022-10-27	15.570	15.850	15.370	15.600	14.324	11,856,604
2022-10-26	14.930	15.600	14.820	15.510	14.242	14,739,631
2022-10-25	14.950	15.090	14.570	14.870	13.654	10,868,041
2022-10-24	15.400	15.540	14.840	14.950	13.728	14,259,379
2022-10-21	15.520	15.590	15.200	15.300	14.049	12,559,406
2022-10-20	15.670	15.840	15.300	15.520	14.251	16,548,838
2022-10-19	15.740	16.150	15.550	15.830	14.536	12,099,747
2022-10-18	16.240	16.270	15.700	15.920	14.618	13,755,132
2022-10-17	15.570	16.280	15.360	16.200	14.875	19,387,100
2022-10-14	15.060	15.690	15.060	15.590	14.315	20,324,450
2022-10-13	14.700	15.080	14.530	14.880	13.663	17,670,771
2022-10-12	14.960	14.990	14.190	14.880	13.663	25,893,006
2022-10-11	15.280	15.280	14.860	14.950	13.728	12,465,677
2022-10-10	15.650	15.750	15.150	15.210	13.966	16,042,602
2022-09-30	15.800	15.990	15.510	15.650	14.370	14,831,105
2022-09-29	16.590	16.630	15.630	15.910	14.609	18,935,810
2022-09-28	16.600	17.170	16.330	16.360	15.022	22,020,289
2022-09-27	16.020	16.780	15.790	16.700	15.334	14,613,256
2022-09-26	16.150	16.330	15.900	16.010	14.701	15,344,444
2022-09-23	16.950	17.260	16.290	16.370	15.031	19,932,762
2022-09-22	17.330	17.330	16.530	16.690	15.325	22,260,235
2022-09-21	17.420	17.570	17.150	17.460	16.032	12,901,326
2022-09-20	18.140	18.340	17.230	17.410	15.986	15,479,895
2022-09-19	17.820	18.180	17.450	18.050	16.574	10,603,794
2022-09-16	18.360	18.800	17.830	17.890	16.427	11,922,371
2022-09-15	18.880	18.960	18.130	18.430	16.923	11,367,616
2022-09-14	18.340	19.050	18.150	18.700	17.171	12,474,243
2022-09-13	18.420	19.100	17.990	18.540	17.024	21,002,574
2022-09-09	17.650	18.520	17.560	18.260	16.767	21,229,804
2022-09-08	17.430	18.080	17.310	17.650	16.207	12,771,767
2022-09-07	17.540	17.660	17.100	17.430	16.005	14,643,782
2022-09-06	18.070	18.100	17.320	17.730	16.280	18,902,930
2022-09-05	17.640	18.070	17.250	17.820	16.363	18,584,789
2022-09-02	18.050	18.150	17.500	17.600	16.161	19,570,837
2022-09-01	17.710	18.520	17.570	17.930	16.464	38,235,378
2022-08-31	17.080	17.080	16.310	16.840	15.463	30,404,727
2022-08-30	17.490	17.600	17.180	17.280	15.867	17,671,958
2022-08-29	17.960	17.960	17.380	17.460	16.032	13,471,409
2022-08-26	18.100	18.630	17.900	17.970	16.501	13,315,687
2022-08-25	17.800	18.180	17.630	17.910	16.446	14,492,756
2022-08-24	18.210	18.450	17.760	17.800	16.345	15,448,379
2022-08-23	18.520	18.650	18.090	18.210	16.721	11,250,708
2022-08-22	18.730	19.400	18.500	18.740	17.208	14,534,561
2022-08-19	18.980	19.500	18.780	18.870	17.327	13,266,317
2022-08-18	18.980	19.180	18.680	18.960	17.410	15,942,338
2022-08-17	17.860	18.990	17.700	18.810	17.272	20,308,921
2022-08-16	17.790	18.150	17.590	17.760	16.308	15,461,759
2022-08-15	17.840	18.240	17.660	17.790	16.335	16,421,666
2022-08-12	17.510	18.040	17.370	17.800	16.345	14,988,159
2022-08-11	17.200	17.790	16.860	17.630	16.188	25,387,672
2022-08-10	17.480	17.550	16.890	17.000	15.610	13,017,292
2022-08-09	17.130	17.830	16.900	17.480	16.051	22,227,037
2022-08-08	17.350	17.400	16.860	17.040	15.647	15,445,048
2022-08-05	17.390	17.600	17.050	17.300	15.885	15,395,409
2022-08-04	17.890	17.890	17.220	17.370	15.950	16,106,573
2022-08-03	18.170	18.430	17.470	17.770	16.317	12,164,165
2022-08-02	18.160	18.700	17.890	18.170	16.684	18,024,577
2022-08-01	18.030	18.480	17.610	18.410	16.905	15,929,130

← NewerPage 17 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.