YUNDA Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	19.980	20.190	19.310	19.590	17.932	7,799,652
2022-01-27	20.280	20.490	19.670	19.780	18.106	10,069,394
2022-01-26	19.800	20.630	19.690	20.340	18.619	11,158,513
2022-01-25	20.490	20.840	19.800	19.800	18.125	11,399,415
2022-01-24	20.810	20.930	20.230	20.470	18.738	12,521,630
2022-01-21	21.060	21.600	20.690	20.960	19.186	8,198,804
2022-01-20	21.020	21.450	20.680	20.960	19.186	11,184,940
2022-01-19	21.650	21.790	20.280	21.060	19.278	15,801,249
2022-01-18	21.510	21.880	21.260	21.640	19.809	8,790,449
2022-01-17	21.850	22.120	21.420	21.740	19.900	8,548,857
2022-01-14	21.150	22.200	20.960	21.920	20.065	15,281,783
2022-01-13	21.330	21.910	21.220	21.220	19.424	10,863,634
2022-01-12	22.070	22.500	21.380	21.680	19.845	21,064,211
2022-01-11	22.800	23.380	21.500	21.680	19.845	32,724,229
2022-01-10	21.760	22.000	20.920	21.430	19.617	13,980,457
2022-01-07	22.000	22.270	21.130	21.750	19.910	21,187,551
2022-01-06	21.390	22.380	21.370	22.090	20.221	24,567,276
2022-01-05	21.480	21.850	21.030	21.250	19.452	20,810,947
2022-01-04	20.380	21.830	20.380	21.280	19.479	17,995,591
2021-12-31	20.560	20.750	20.300	20.460	18.729	6,590,974
2021-12-30	21.060	21.220	20.200	20.500	18.765	19,273,381
2021-12-29	21.180	21.400	20.250	21.070	19.287	20,539,891
2021-12-28	21.680	21.680	21.120	21.390	19.580	7,763,861
2021-12-27	21.100	21.900	20.620	21.700	19.864	10,644,220
2021-12-24	20.960	21.540	20.460	21.190	19.397	10,033,163
2021-12-23	21.310	21.350	20.820	20.970	19.196	11,925,015
2021-12-22	19.800	21.350	19.800	21.060	19.278	22,907,296
2021-12-21	20.240	20.270	19.800	19.950	18.262	10,890,285
2021-12-20	20.200	20.660	20.030	20.280	18.564	9,934,977
2021-12-17	20.140	20.190	19.810	20.020	18.326	8,854,727
2021-12-16	20.260	20.560	19.950	20.200	18.491	8,532,899
2021-12-15	20.020	20.690	19.910	20.150	18.445	13,489,675
2021-12-14	20.430	20.600	19.900	20.020	18.326	16,104,143
2021-12-13	20.800	21.220	20.290	20.430	18.701	15,681,210
2021-12-10	21.020	21.220	20.750	20.930	19.159	11,407,771
2021-12-09	21.020	21.330	20.730	21.040	19.260	12,518,323
2021-12-08	20.220	21.500	19.990	21.050	19.269	21,484,605
2021-12-07	20.320	20.560	20.010	20.180	18.472	11,107,482
2021-12-06	20.060	20.670	19.790	20.360	18.637	12,220,215
2021-12-03	20.010	20.570	19.830	20.060	18.363	9,101,551
2021-12-02	19.880	20.350	19.710	19.950	18.262	7,652,248
2021-12-01	19.880	20.360	19.520	20.090	18.390	9,161,710
2021-11-30	19.860	20.250	19.210	19.880	18.198	13,333,480
2021-11-29	19.210	19.630	18.930	19.340	17.703	9,235,783
2021-11-26	19.890	20.000	19.440	19.630	17.969	6,892,766
2021-11-25	20.240	20.290	19.630	19.950	18.262	8,512,772
2021-11-24	20.010	20.540	19.930	20.110	18.408	12,378,615
2021-11-23	20.300	20.570	19.610	20.250	18.536	20,013,822
2021-11-22	20.500	20.980	19.770	20.500	18.765	37,192,848
2021-11-19	19.440	20.880	19.410	20.880	19.113	27,922,498
2021-11-18	18.420	19.450	18.280	18.980	17.374	21,181,585
2021-11-17	18.450	18.670	18.100	18.450	16.889	12,964,455
2021-11-16	18.160	18.610	17.900	18.490	16.925	15,397,718
2021-11-15	18.210	18.950	18.020	18.300	16.751	22,834,703
2021-11-12	18.370	18.480	17.830	18.270	16.724	12,618,612
2021-11-11	17.360	18.690	17.300	18.370	16.816	21,843,001
2021-11-10	17.150	17.750	16.880	17.420	15.946	19,249,979
2021-11-09	17.560	17.560	16.830	17.050	15.607	13,566,570
2021-11-08	17.170	17.610	17.030	17.560	16.074	19,822,978
2021-11-05	16.780	17.270	16.440	17.140	15.690	27,275,523

← NewerPage 20 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.