YUNDA Holding Co Ltd historical data

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

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

← NewerPage 4 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.