YUNDA Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.000	15.580	15.000	15.210	13.923	10,290,305
2022-05-05	15.840	15.840	14.920	15.580	14.262	27,046,261
2022-04-29	14.040	15.500	13.940	15.440	14.133	36,357,225
2022-04-28	15.080	15.270	13.740	14.090	12.898	44,452,005
2022-04-27	13.910	14.830	13.850	14.560	13.328	42,721,716
2022-04-26	15.460	15.650	14.630	14.870	13.612	15,884,232
2022-04-25	16.650	16.650	15.130	15.330	14.033	16,793,482
2022-04-22	16.500	17.150	16.200	16.740	15.323	9,896,264
2022-04-21	16.520	17.220	16.440	16.600	15.195	7,984,691
2022-04-20	16.880	17.290	16.710	16.840	15.415	7,286,976
2022-04-19	17.460	17.600	16.920	17.000	15.561	8,155,549
2022-04-18	17.020	17.400	16.850	17.150	15.699	8,025,299
2022-04-15	17.790	17.880	17.300	17.330	15.864	12,887,206
2022-04-14	17.360	18.430	17.210	17.960	16.440	14,864,642
2022-04-13	17.270	18.090	17.130	17.640	16.147	25,518,212
2022-04-12	15.840	17.600	15.790	17.400	15.928	28,873,880
2022-04-11	16.350	16.900	16.100	16.250	14.875	28,651,271
2022-04-08	16.490	16.550	15.880	16.070	14.710	16,336,038
2022-04-07	16.660	17.150	16.410	16.470	15.076	17,308,740
2022-04-06	17.400	17.520	15.860	16.530	15.131	42,674,031
2022-04-01	17.350	17.760	16.980	17.530	16.047	14,651,018
2022-03-31	17.220	17.950	16.950	17.560	16.074	10,550,754
2022-03-30	16.760	17.390	16.760	17.250	15.790	13,826,464
2022-03-29	16.520	17.050	16.300	16.720	15.305	13,048,773
2022-03-28	17.090	17.090	16.310	16.570	15.168	13,433,148
2022-03-25	17.700	17.750	17.000	17.200	15.745	13,100,549
2022-03-24	18.120	18.260	17.600	17.800	16.294	12,267,553
2022-03-23	17.820	18.480	17.520	18.310	16.761	12,834,809
2022-03-22	18.590	18.590	17.400	17.920	16.404	12,716,842
2022-03-21	18.840	18.930	17.800	18.090	16.559	15,031,160
2022-03-18	18.710	18.920	18.510	18.840	17.246	7,703,243
2022-03-17	18.000	19.040	18.000	18.760	17.173	17,459,837
2022-03-16	17.600	18.080	16.700	17.990	16.468	13,117,366
2022-03-15	18.480	18.500	17.200	17.240	15.781	19,805,620
2022-03-14	19.520	20.070	18.540	18.600	17.026	15,745,835
2022-03-11	19.290	19.690	18.880	19.520	17.868	20,946,204
2022-03-10	19.050	20.160	19.050	19.650	17.987	29,086,396
2022-03-09	18.330	19.120	17.500	18.430	16.870	18,254,221
2022-03-08	19.190	19.480	17.880	18.160	16.623	27,588,459
2022-03-07	19.330	19.400	18.800	19.200	17.575	10,828,973
2022-03-04	19.550	19.990	19.200	19.530	17.877	11,730,966
2022-03-03	20.000	20.530	19.750	19.980	18.289	9,731,535
2022-03-02	19.300	20.150	19.050	19.980	18.289	10,766,848
2022-03-01	19.540	19.550	19.080	19.300	17.667	10,759,374
2022-02-28	19.760	19.760	19.290	19.390	17.749	7,442,187
2022-02-25	19.720	20.180	19.400	19.640	17.978	8,213,913
2022-02-24	19.600	20.250	19.390	19.570	17.914	16,813,796
2022-02-23	18.580	20.100	18.350	19.780	18.106	13,281,784
2022-02-22	18.540	18.720	18.200	18.540	16.971	6,918,792
2022-02-21	19.480	19.480	18.120	18.750	17.163	15,493,479
2022-02-18	18.510	18.560	18.110	18.510	16.944	8,023,580
2022-02-17	18.430	18.600	18.300	18.510	16.944	5,885,178
2022-02-16	18.640	18.910	18.300	18.410	16.852	7,638,903
2022-02-15	18.500	18.650	18.110	18.640	17.063	9,062,849
2022-02-14	19.230	19.410	18.280	18.380	16.825	19,082,354
2022-02-11	19.360	20.080	19.180	19.400	17.758	8,218,954
2022-02-10	20.000	20.140	19.390	19.580	17.923	6,828,328
2022-02-09	20.150	20.580	19.710	19.930	18.244	7,932,013
2022-02-08	20.220	20.440	19.940	20.150	18.445	7,771,223
2022-02-07	19.800	20.530	19.760	20.330	18.610	10,687,768

← NewerPage 19 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.