YUNDA Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.330 | 7.590 | 7.320 | 7.410 | 7.182 | 74,955,932 |
| 2025-10-17 | 7.240 | 7.300 | 7.190 | 7.200 | 6.979 | 31,581,639 |
| 2025-10-16 | 7.390 | 7.470 | 7.240 | 7.260 | 7.037 | 53,988,965 |
| 2025-10-15 | 7.330 | 7.440 | 7.280 | 7.410 | 7.182 | 35,826,341 |
| 2025-10-14 | 7.370 | 7.450 | 7.270 | 7.310 | 7.085 | 48,656,014 |
| 2025-10-13 | 7.340 | 7.360 | 7.260 | 7.350 | 7.124 | 40,844,405 |
| 2025-10-10 | 7.380 | 7.520 | 7.350 | 7.480 | 7.250 | 34,619,557 |
| 2025-10-09 | 7.450 | 7.460 | 7.340 | 7.390 | 7.163 | 37,358,592 |
| 2025-09-30 | 7.530 | 7.530 | 7.410 | 7.420 | 7.192 | 27,413,748 |
| 2025-09-29 | 7.450 | 7.540 | 7.310 | 7.500 | 7.270 | 30,562,225 |
| 2025-09-26 | 7.500 | 7.570 | 7.410 | 7.440 | 7.211 | 30,236,684 |
| 2025-09-25 | 7.580 | 7.580 | 7.470 | 7.530 | 7.299 | 26,363,730 |
| 2025-09-24 | 7.490 | 7.670 | 7.440 | 7.590 | 7.357 | 28,905,573 |
| 2025-09-23 | 7.600 | 7.630 | 7.410 | 7.520 | 7.289 | 40,182,367 |
| 2025-09-22 | 7.960 | 8.060 | 7.600 | 7.630 | 7.396 | 65,228,588 |
| 2025-09-19 | 7.900 | 8.230 | 7.760 | 7.810 | 7.570 | 98,814,568 |
| 2025-09-18 | 7.910 | 8.000 | 7.740 | 7.780 | 7.541 | 44,132,718 |
| 2025-09-17 | 7.950 | 7.990 | 7.860 | 7.920 | 7.677 | 29,355,379 |
| 2025-09-16 | 8.110 | 8.160 | 7.910 | 7.960 | 7.716 | 42,825,400 |
| 2025-09-15 | 7.820 | 8.230 | 7.780 | 8.110 | 7.861 | 77,459,260 |
| 2025-09-12 | 7.950 | 8.020 | 7.820 | 7.850 | 7.609 | 47,604,844 |
| 2025-09-11 | 7.980 | 7.980 | 7.870 | 7.960 | 7.716 | 44,598,621 |
| 2025-09-10 | 7.920 | 8.140 | 7.920 | 8.010 | 7.764 | 43,788,845 |
| 2025-09-09 | 7.960 | 8.060 | 7.850 | 7.910 | 7.667 | 38,240,729 |
| 2025-09-08 | 7.740 | 8.170 | 7.740 | 7.970 | 7.725 | 81,989,200 |
| 2025-09-05 | 7.780 | 7.790 | 7.560 | 7.700 | 7.463 | 50,606,704 |
| 2025-09-04 | 7.650 | 7.860 | 7.600 | 7.770 | 7.531 | 69,117,847 |
| 2025-09-03 | 7.700 | 7.760 | 7.570 | 7.620 | 7.386 | 55,834,628 |
| 2025-09-02 | 7.790 | 7.820 | 7.590 | 7.680 | 7.444 | 46,885,115 |
| 2025-09-01 | 7.940 | 8.150 | 7.750 | 7.790 | 7.551 | 91,570,741 |
| 2025-08-29 | 8.380 | 8.420 | 7.930 | 7.990 | 7.745 | 84,900,212 |
| 2025-08-28 | 8.320 | 8.520 | 8.110 | 8.440 | 8.181 | 54,612,938 |
| 2025-08-27 | 8.630 | 8.640 | 8.360 | 8.380 | 8.123 | 49,978,103 |
| 2025-08-26 | 8.570 | 8.750 | 8.540 | 8.640 | 8.375 | 37,677,222 |
| 2025-08-25 | 8.740 | 8.770 | 8.500 | 8.610 | 8.346 | 58,421,850 |
| 2025-08-22 | 8.740 | 8.810 | 8.600 | 8.660 | 8.394 | 61,768,191 |
| 2025-08-21 | 8.860 | 8.930 | 8.680 | 8.780 | 8.510 | 88,606,069 |
| 2025-08-20 | 8.640 | 9.060 | 8.550 | 8.980 | 8.704 | 104,547,031 |
| 2025-08-19 | 8.670 | 8.850 | 8.610 | 8.670 | 8.404 | 73,986,031 |
| 2025-08-18 | 8.330 | 8.820 | 8.300 | 8.750 | 8.481 | 134,136,986 |
| 2025-08-15 | 8.110 | 8.330 | 8.080 | 8.320 | 8.064 | 79,936,763 |
| 2025-08-14 | 8.300 | 8.320 | 8.100 | 8.110 | 7.861 | 58,954,826 |
| 2025-08-13 | 8.280 | 8.450 | 8.170 | 8.250 | 7.997 | 92,291,765 |
| 2025-08-12 | 8.570 | 8.620 | 8.230 | 8.290 | 8.035 | 99,000,316 |
| 2025-08-11 | 8.640 | 8.690 | 8.420 | 8.510 | 8.249 | 91,501,017 |
| 2025-08-08 | 8.840 | 8.880 | 8.610 | 8.640 | 8.375 | 125,938,770 |
| 2025-08-07 | 8.050 | 8.820 | 8.030 | 8.820 | 8.549 | 162,700,220 |
| 2025-08-06 | 8.080 | 8.150 | 7.930 | 8.020 | 7.774 | 56,402,373 |
| 2025-08-05 | 8.070 | 8.160 | 7.930 | 8.100 | 7.851 | 80,560,462 |
| 2025-08-04 | 8.270 | 8.460 | 8.010 | 8.070 | 7.822 | 171,905,214 |
| 2025-08-01 | 7.870 | 8.360 | 7.860 | 8.070 | 7.822 | 224,383,426 |
| 2025-07-31 | 7.850 | 7.980 | 7.570 | 7.600 | 7.367 | 80,995,236 |
| 2025-07-30 | 8.020 | 8.360 | 7.880 | 7.930 | 7.686 | 154,738,874 |
| 2025-07-29 | 7.760 | 7.810 | 7.570 | 7.750 | 7.512 | 69,492,704 |
| 2025-07-28 | 7.810 | 7.920 | 7.650 | 7.770 | 7.531 | 112,833,096 |
| 2025-07-25 | 7.400 | 8.100 | 7.380 | 7.940 | 7.696 | 230,022,068 |
| 2025-07-24 | 7.170 | 7.380 | 7.140 | 7.360 | 7.134 | 57,608,300 |
| 2025-07-23 | 7.140 | 7.300 | 7.100 | 7.160 | 6.940 | 55,528,771 |
| 2025-07-22 | 7.050 | 7.130 | 7.000 | 7.120 | 6.901 | 42,342,000 |
| 2025-07-21 | 7.030 | 7.070 | 7.000 | 7.050 | 6.833 | 30,525,368 |
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.