YUNDA Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	18.030	18.480	17.610	18.410	16.905	15,929,130
2022-07-29	18.570	18.590	17.970	18.080	16.602	9,953,042
2022-07-28	18.910	19.010	18.300	18.570	17.052	15,293,846
2022-07-27	18.880	19.030	18.650	18.890	17.345	9,051,654
2022-07-26	19.160	19.230	18.610	18.890	17.345	14,632,679
2022-07-25	19.190	19.690	18.810	19.040	17.483	25,297,550
2022-07-22	19.050	19.750	18.600	19.170	17.603	35,999,376
2022-07-21	18.060	19.330	18.060	18.830	17.290	41,951,484
2022-07-20	17.060	18.470	17.050	18.220	16.730	41,514,588
2022-07-19	16.040	17.460	15.900	17.400	15.977	34,211,619
2022-07-18	15.580	16.030	15.200	15.880	14.582	17,037,456
2022-07-15	16.010	16.190	15.710	15.740	14.453	11,711,191
2022-07-14	16.160	16.420	16.000	16.180	14.857	12,259,585
2022-07-13	16.680	16.680	16.170	16.270	14.940	14,411,336
2022-07-12	17.120	17.160	16.450	16.550	15.197	15,684,327
2022-07-11	17.400	17.970	16.860	17.060	15.665	28,866,702
2022-07-08	17.000	17.680	16.820	17.370	15.950	36,043,243
2022-07-07	16.800	16.810	16.440	16.630	15.270	16,946,373
2022-07-06	17.350	17.500	16.600	16.740	15.323	21,125,384
2022-07-05	17.240	17.470	16.880	17.230	15.772	20,247,134
2022-07-04	17.040	17.490	16.620	17.250	15.790	24,814,189
2022-07-01	17.200	17.630	16.980	17.060	15.616	18,410,346
2022-06-30	16.870	17.500	16.640	17.060	15.616	36,242,439
2022-06-29	16.230	17.510	16.110	16.620	15.214	47,070,872
2022-06-28	15.940	16.300	15.670	16.210	14.838	19,003,444
2022-06-27	15.820	16.260	15.620	16.030	14.674	28,071,528
2022-06-24	15.430	15.970	15.270	15.840	14.500	29,857,439
2022-06-23	15.360	15.520	15.070	15.420	14.115	14,130,187
2022-06-22	15.850	15.880	15.350	15.380	14.079	17,767,342
2022-06-21	15.900	16.040	15.570	15.850	14.509	19,609,358
2022-06-20	16.350	16.430	15.760	16.010	14.655	26,189,851
2022-06-17	16.000	16.300	15.680	16.280	14.902	17,229,354
2022-06-16	16.190	16.350	15.780	15.930	14.582	26,888,861
2022-06-15	16.220	16.850	16.150	16.220	14.847	28,823,962
2022-06-14	16.800	16.960	15.980	16.420	15.031	32,688,175
2022-06-13	17.320	17.580	16.890	17.000	15.561	27,582,831
2022-06-10	17.270	17.620	17.080	17.500	16.019	14,022,367
2022-06-09	17.580	17.740	17.170	17.300	15.836	15,814,820
2022-06-08	17.690	18.020	17.290	17.700	16.202	17,058,718
2022-06-07	17.270	17.800	17.060	17.710	16.211	28,924,669
2022-06-06	17.010	17.620	17.010	17.280	15.818	19,664,584
2022-06-02	17.370	17.380	16.630	17.250	15.790	31,844,258
2022-06-01	17.810	17.940	17.010	17.200	15.745	35,707,443
2022-05-31	18.060	18.220	17.270	18.160	16.623	34,353,579
2022-05-30	17.960	18.320	17.720	18.050	16.523	19,580,655
2022-05-27	18.000	18.540	17.720	17.950	16.431	22,171,418
2022-05-26	17.630	18.260	17.270	18.000	16.477	25,402,545
2022-05-25	16.680	17.940	16.400	17.630	16.138	26,391,636
2022-05-24	17.050	17.400	16.780	16.870	15.442	21,594,801
2022-05-23	16.750	17.600	16.430	17.130	15.680	36,945,056
2022-05-20	15.590	16.740	15.480	16.420	15.031	30,618,550
2022-05-19	15.340	15.570	15.060	15.520	14.207	14,794,172
2022-05-18	16.000	16.000	15.330	15.550	14.234	12,972,376
2022-05-17	15.780	16.060	15.600	16.000	14.646	10,489,257
2022-05-16	15.910	16.230	15.430	15.980	14.628	21,885,469
2022-05-13	15.980	16.330	15.820	16.160	14.793	10,438,568
2022-05-12	16.030	16.290	15.710	15.880	14.536	12,629,062
2022-05-11	15.560	16.600	15.560	16.290	14.912	22,017,988
2022-05-10	14.980	15.840	14.870	15.550	14.234	20,271,982
2022-05-09	15.180	15.500	15.100	15.210	13.923	10,487,917

← NewerPage 18 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.