YUNDA Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	6.910	6.940	6.790	6.820	6.611	32,199,599
2026-04-16	6.900	7.060	6.850	6.960	6.746	47,099,683
2026-04-15	7.010	7.080	6.780	6.900	6.688	69,307,823
2026-04-14	6.640	6.650	6.520	6.580	6.378	19,930,216
2026-04-13	6.700	6.710	6.600	6.620	6.417	16,989,500
2026-04-10	6.700	6.800	6.680	6.720	6.514	19,100,144
2026-04-09	6.770	6.780	6.660	6.660	6.455	15,834,721
2026-04-08	6.710	6.780	6.710	6.770	6.562	18,610,131
2026-04-07	6.670	6.670	6.580	6.640	6.436	10,523,667
2026-04-03	6.720	6.760	6.640	6.650	6.446	11,676,800
2026-04-02	6.770	6.780	6.710	6.750	6.543	15,908,696
2026-04-01	6.830	6.850	6.750	6.790	6.581	13,849,055
2026-03-31	6.760	6.860	6.740	6.760	6.552	18,023,458
2026-03-30	6.720	6.800	6.690	6.770	6.562	17,018,944
2026-03-27	6.640	6.830	6.630	6.780	6.572	24,339,416
2026-03-26	6.640	6.740	6.610	6.690	6.485	23,581,064
2026-03-25	6.460	6.720	6.440	6.640	6.436	29,077,015
2026-03-24	6.430	6.450	6.350	6.440	6.242	18,897,255
2026-03-23	6.650	6.650	6.320	6.350	6.155	47,963,068
2026-03-20	6.780	6.850	6.720	6.720	6.514	23,007,176
2026-03-19	6.820	6.880	6.770	6.790	6.581	21,097,815
2026-03-18	6.900	6.930	6.820	6.870	6.659	19,281,764
2026-03-17	6.980	7.020	6.890	6.900	6.688	20,755,314
2026-03-16	6.980	7.020	6.930	6.970	6.756	22,288,830
2026-03-13	7.070	7.100	6.970	7.000	6.785	39,435,517
2026-03-12	6.920	6.960	6.900	6.950	6.737	20,897,392
2026-03-11	6.900	6.960	6.840	6.950	6.737	25,389,852
2026-03-10	6.800	6.940	6.800	6.920	6.707	32,647,604
2026-03-09	6.770	6.790	6.720	6.770	6.562	29,835,381
2026-03-06	6.700	6.840	6.680	6.840	6.630	28,765,956
2026-03-05	6.750	6.780	6.690	6.720	6.514	23,785,119
2026-03-04	6.800	6.840	6.690	6.700	6.494	46,036,135
2026-03-03	6.980	7.040	6.860	6.870	6.659	36,902,463
2026-03-02	7.000	7.020	6.920	6.970	6.756	42,799,070
2026-02-27	6.990	7.210	6.960	7.120	6.901	67,993,594
2026-02-26	6.870	6.980	6.820	6.940	6.727	41,366,899
2026-02-25	6.850	6.930	6.840	6.870	6.659	24,796,900
2026-02-24	6.870	6.870	6.820	6.840	6.630	21,196,824
2026-02-13	6.890	6.900	6.800	6.800	6.591	22,818,865
2026-02-12	6.960	6.990	6.870	6.880	6.669	21,911,849
2026-02-11	6.920	6.970	6.900	6.960	6.746	16,733,343
2026-02-10	6.970	6.980	6.910	6.910	6.698	19,486,432
2026-02-09	6.960	6.980	6.930	6.970	6.756	22,222,944
2026-02-06	6.950	6.970	6.900	6.920	6.707	21,035,625
2026-02-05	6.940	7.020	6.900	6.980	6.766	37,772,770
2026-02-04	6.830	6.950	6.800	6.940	6.727	27,420,638
2026-02-03	6.810	6.840	6.770	6.830	6.620	16,235,460
2026-02-02	6.850	6.880	6.770	6.770	6.562	32,737,110
2026-01-30	6.990	7.050	6.830	6.860	6.649	38,158,414
2026-01-29	6.940	7.000	6.880	6.980	6.766	28,355,867
2026-01-28	7.030	7.050	6.940	6.950	6.737	24,409,252
2026-01-27	7.040	7.080	6.960	7.030	6.814	29,210,739
2026-01-26	7.100	7.140	6.990	7.060	6.843	35,982,502
2026-01-23	7.020	7.100	6.980	7.090	6.872	33,329,994
2026-01-22	6.950	7.050	6.930	7.020	6.804	30,649,001
2026-01-21	6.950	6.960	6.910	6.960	6.746	19,913,073
2026-01-20	6.910	6.990	6.890	6.970	6.756	31,584,363
2026-01-19	6.870	6.930	6.850	6.900	6.688	23,095,261
2026-01-16	7.000	7.030	6.880	6.910	6.698	29,471,059
2026-01-15	6.950	7.070	6.930	6.990	6.775	36,679,740

← NewerPage 3 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.