YUNDA Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 6.980 | 7.080 | 6.910 | 6.950 | 6.737 | 63,517,055 |
| 2026-01-13 | 6.960 | 6.990 | 6.880 | 6.890 | 6.678 | 37,619,797 |
| 2026-01-12 | 6.930 | 6.970 | 6.880 | 6.960 | 6.746 | 36,296,158 |
| 2026-01-09 | 6.880 | 6.930 | 6.850 | 6.930 | 6.717 | 29,978,259 |
| 2026-01-08 | 6.850 | 6.900 | 6.820 | 6.870 | 6.659 | 24,904,936 |
| 2026-01-07 | 6.910 | 6.910 | 6.850 | 6.860 | 6.649 | 20,064,430 |
| 2026-01-06 | 6.830 | 6.920 | 6.810 | 6.910 | 6.698 | 26,575,989 |
| 2026-01-05 | 6.770 | 6.830 | 6.700 | 6.820 | 6.611 | 26,532,062 |
| 2025-12-31 | 6.800 | 6.810 | 6.730 | 6.740 | 6.533 | 20,310,600 |
| 2025-12-30 | 6.790 | 6.820 | 6.760 | 6.800 | 6.591 | 13,754,539 |
| 2025-12-29 | 6.900 | 6.900 | 6.790 | 6.790 | 6.581 | 29,225,041 |
| 2025-12-26 | 6.930 | 6.950 | 6.890 | 6.900 | 6.688 | 18,833,582 |
| 2025-12-25 | 6.890 | 6.950 | 6.880 | 6.940 | 6.727 | 15,514,146 |
| 2025-12-24 | 6.850 | 6.900 | 6.830 | 6.880 | 6.669 | 12,853,037 |
| 2025-12-23 | 6.940 | 6.940 | 6.840 | 6.860 | 6.649 | 20,981,725 |
| 2025-12-22 | 7.030 | 7.030 | 6.930 | 6.930 | 6.717 | 25,557,611 |
| 2025-12-19 | 6.970 | 7.020 | 6.940 | 7.010 | 6.795 | 17,347,160 |
| 2025-12-18 | 6.910 | 7.000 | 6.900 | 6.970 | 6.756 | 19,241,591 |
| 2025-12-17 | 6.920 | 6.950 | 6.840 | 6.940 | 6.727 | 21,814,055 |
| 2025-12-16 | 6.920 | 6.950 | 6.880 | 6.920 | 6.707 | 17,409,848 |
| 2025-12-15 | 6.860 | 6.950 | 6.820 | 6.930 | 6.717 | 20,664,622 |
| 2025-12-12 | 6.860 | 6.890 | 6.810 | 6.880 | 6.669 | 18,468,316 |
| 2025-12-11 | 6.840 | 6.930 | 6.760 | 6.860 | 6.649 | 23,280,038 |
| 2025-12-10 | 6.800 | 6.860 | 6.760 | 6.840 | 6.630 | 17,221,430 |
| 2025-12-09 | 6.890 | 6.890 | 6.800 | 6.810 | 6.601 | 19,340,430 |
| 2025-12-08 | 6.910 | 6.930 | 6.870 | 6.900 | 6.688 | 16,436,953 |
| 2025-12-05 | 6.850 | 6.910 | 6.830 | 6.910 | 6.698 | 15,817,794 |
| 2025-12-04 | 6.910 | 6.920 | 6.830 | 6.860 | 6.649 | 14,926,864 |
| 2025-12-03 | 6.880 | 6.950 | 6.850 | 6.930 | 6.717 | 20,262,187 |
| 2025-12-02 | 6.930 | 6.940 | 6.860 | 6.870 | 6.659 | 17,882,879 |
| 2025-12-01 | 6.990 | 7.000 | 6.910 | 6.930 | 6.717 | 26,318,773 |
| 2025-11-28 | 6.970 | 7.000 | 6.940 | 6.990 | 6.775 | 12,084,652 |
| 2025-11-27 | 6.970 | 7.010 | 6.950 | 6.980 | 6.766 | 13,271,979 |
| 2025-11-26 | 7.050 | 7.060 | 6.980 | 6.980 | 6.766 | 17,763,072 |
| 2025-11-25 | 7.030 | 7.080 | 7.000 | 7.050 | 6.833 | 16,701,630 |
| 2025-11-24 | 7.050 | 7.070 | 6.980 | 7.030 | 6.814 | 18,334,957 |
| 2025-11-21 | 7.200 | 7.200 | 7.020 | 7.030 | 6.814 | 35,133,565 |
| 2025-11-20 | 7.290 | 7.300 | 7.220 | 7.230 | 7.008 | 18,819,810 |
| 2025-11-19 | 7.240 | 7.290 | 7.220 | 7.270 | 7.047 | 17,483,651 |
| 2025-11-18 | 7.290 | 7.300 | 7.220 | 7.260 | 7.037 | 22,574,473 |
| 2025-11-17 | 7.410 | 7.430 | 7.280 | 7.310 | 7.085 | 26,324,486 |
| 2025-11-14 | 7.440 | 7.490 | 7.410 | 7.410 | 7.182 | 20,865,373 |
| 2025-11-13 | 7.460 | 7.490 | 7.410 | 7.480 | 7.250 | 21,177,446 |
| 2025-11-12 | 7.500 | 7.500 | 7.420 | 7.470 | 7.241 | 24,248,957 |
| 2025-11-11 | 7.600 | 7.620 | 7.470 | 7.500 | 7.270 | 30,410,064 |
| 2025-11-10 | 7.410 | 7.550 | 7.400 | 7.550 | 7.318 | 35,659,460 |
| 2025-11-07 | 7.360 | 7.480 | 7.360 | 7.430 | 7.202 | 35,242,846 |
| 2025-11-06 | 7.340 | 7.390 | 7.320 | 7.370 | 7.144 | 21,679,500 |
| 2025-11-05 | 7.270 | 7.370 | 7.260 | 7.350 | 7.124 | 21,121,387 |
| 2025-11-04 | 7.370 | 7.400 | 7.280 | 7.320 | 7.095 | 19,008,102 |
| 2025-11-03 | 7.320 | 7.410 | 7.260 | 7.370 | 7.144 | 29,532,043 |
| 2025-10-31 | 7.270 | 7.300 | 7.240 | 7.280 | 7.056 | 25,515,794 |
| 2025-10-30 | 7.320 | 7.330 | 7.230 | 7.250 | 7.027 | 22,431,286 |
| 2025-10-29 | 7.240 | 7.320 | 7.190 | 7.310 | 7.085 | 30,278,616 |
| 2025-10-28 | 7.350 | 7.370 | 7.260 | 7.280 | 7.056 | 36,594,397 |
| 2025-10-27 | 7.380 | 7.430 | 7.350 | 7.380 | 7.153 | 35,163,805 |
| 2025-10-24 | 7.420 | 7.450 | 7.320 | 7.340 | 7.115 | 33,629,128 |
| 2025-10-23 | 7.370 | 7.420 | 7.310 | 7.420 | 7.192 | 21,956,266 |
| 2025-10-22 | 7.370 | 7.390 | 7.310 | 7.390 | 7.163 | 20,074,956 |
| 2025-10-21 | 7.440 | 7.440 | 7.340 | 7.400 | 7.173 | 37,610,215 |
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.