YUNDA Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.700	6.850	6.690	6.790	6.790	38,321,273
2026-07-15	6.790	6.820	6.470	6.810	6.810	64,095,719
2026-07-14	6.690	6.830	6.670	6.820	6.820	32,119,000
2026-07-13	6.680	6.760	6.640	6.730	6.730	31,398,100
2026-07-10	6.660	6.790	6.580	6.720	6.720	33,703,516
2026-07-09	6.710	6.750	6.580	6.660	6.660	28,027,879
2026-07-08	6.870	6.880	6.690	6.750	6.750	31,681,971
2026-07-07	6.910	7.000	6.830	6.880	6.880	29,703,916
2026-07-06	6.830	7.010	6.770	6.940	6.940	37,355,301
2026-07-03	6.900	7.090	6.750	6.810	6.810	52,985,980
2026-07-02	6.840	7.020	6.760	6.930	6.930	78,792,852
2026-07-01	6.990	7.000	6.590	6.880	6.880	102,717,539
2026-06-30	6.240	6.370	6.180	6.360	6.360	33,695,312
2026-06-29	6.180	6.310	6.050	6.280	6.280	30,356,574
2026-06-26	6.320	6.330	6.200	6.210	6.210	26,326,309
2026-06-25	6.300	6.470	6.270	6.360	6.360	28,564,588
2026-06-24	6.340	6.430	6.210	6.300	6.300	23,942,031
2026-06-23	6.240	6.470	6.220	6.310	6.310	34,186,129
2026-06-22	6.260	6.280	6.070	6.260	6.260	30,144,252
2026-06-18	6.380	6.390	6.230	6.290	6.290	26,148,930
2026-06-17	6.320	6.460	6.250	6.410	6.410	35,522,898
2026-06-16	6.710	6.710	6.500	6.510	6.310	35,667,160
2026-06-15	6.790	6.830	6.670	6.710	6.504	34,773,520
2026-06-12	6.550	6.680	6.480	6.640	6.436	33,747,736
2026-06-11	6.550	6.580	6.420	6.520	6.320	21,218,804
2026-06-10	6.500	6.600	6.480	6.570	6.368	27,264,276
2026-06-09	6.560	6.590	6.470	6.520	6.320	21,966,155
2026-06-08	6.660	6.710	6.490	6.560	6.359	32,198,515
2026-06-05	6.670	6.800	6.660	6.740	6.533	28,810,083
2026-06-04	6.740	6.780	6.620	6.670	6.465	25,592,199
2026-06-03	6.860	6.870	6.750	6.760	6.552	30,051,613
2026-06-02	6.960	7.020	6.860	6.870	6.659	34,965,140
2026-06-01	6.940	6.990	6.870	6.980	6.766	37,752,000
2026-05-29	6.910	7.020	6.890	6.900	6.688	33,660,190
2026-05-28	6.930	7.020	6.860	6.910	6.698	27,278,479
2026-05-27	7.010	7.090	6.900	6.920	6.707	28,678,909
2026-05-26	7.030	7.070	6.950	7.030	6.814	27,387,786
2026-05-25	7.170	7.180	7.030	7.070	6.853	32,981,559
2026-05-22	7.250	7.280	7.150	7.170	6.950	28,229,005
2026-05-21	7.430	7.480	7.210	7.220	6.998	33,085,180
2026-05-20	7.440	7.470	7.310	7.400	7.173	26,520,089
2026-05-19	7.480	7.560	7.400	7.470	7.241	28,804,281
2026-05-18	7.500	7.510	7.360	7.460	7.231	36,494,388
2026-05-15	7.570	7.630	7.430	7.500	7.270	37,690,326
2026-05-14	7.700	7.770	7.570	7.570	7.337	33,075,811
2026-05-13	7.780	7.820	7.660	7.700	7.463	41,698,789
2026-05-12	7.890	7.920	7.800	7.800	7.560	33,204,949
2026-05-11	7.880	7.990	7.810	7.910	7.667	44,720,192
2026-05-08	7.940	8.100	7.890	7.890	7.648	42,353,399
2026-05-07	7.930	8.130	7.930	7.970	7.725	51,833,947
2026-05-06	7.860	7.950	7.780	7.930	7.686	61,342,768
2026-04-30	7.860	7.900	7.780	7.860	7.619	62,028,809
2026-04-29	7.890	7.970	7.810	7.870	7.628	90,311,743
2026-04-28	8.210	8.340	7.870	7.910	7.667	205,923,001
2026-04-27	8.000	8.130	7.900	8.130	7.880	126,110,967
2026-04-24	7.400	7.490	7.350	7.390	7.163	39,197,363
2026-04-23	7.480	7.620	7.340	7.420	7.192	60,744,218
2026-04-22	7.200	7.360	7.160	7.340	7.115	45,837,482
2026-04-21	7.250	7.360	7.200	7.210	6.989	50,132,103
2026-04-20	6.860	7.290	6.860	7.280	7.056	108,937,238

← NewerPage 2 of 5 · 241 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.