YUNDA Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	6.920	7.070	6.920	7.050	6.833	46,649,176
2025-07-17	6.960	6.980	6.880	6.920	6.707	28,078,688
2025-07-16	6.960	7.000	6.920	6.960	6.746	20,700,174
2025-07-15	7.010	7.050	6.910	6.940	6.727	33,108,272
2025-07-14	7.010	7.060	6.980	6.990	6.775	31,176,730
2025-07-11	7.190	7.210	7.020	7.030	6.814	59,599,775
2025-07-10	6.830	7.300	6.830	7.190	6.969	139,241,407
2025-07-09	6.770	6.820	6.760	6.770	6.562	18,981,205
2025-07-08	6.740	6.790	6.720	6.780	6.572	22,580,150
2025-07-07	6.760	6.780	6.720	6.740	6.533	13,627,052
2025-07-04	6.730	6.790	6.720	6.750	6.543	26,490,248
2025-07-03	6.700	6.780	6.690	6.730	6.523	22,374,938
2025-07-02	6.700	6.720	6.680	6.700	6.494	16,114,230
2025-07-01	6.700	6.720	6.680	6.690	6.485	14,082,828
2025-06-30	6.700	6.720	6.680	6.700	6.494	13,257,300
2025-06-27	6.680	6.740	6.670	6.700	6.494	15,836,448
2025-06-26	6.720	6.750	6.670	6.670	6.465	23,296,969
2025-06-25	6.690	6.740	6.660	6.740	6.533	18,601,688
2025-06-24	6.630	6.700	6.630	6.690	6.485	18,155,256
2025-06-23	6.620	6.640	6.560	6.630	6.426	16,909,550
2025-06-20	6.600	6.670	6.590	6.670	6.465	18,648,297
2025-06-19	6.690	6.700	6.580	6.600	6.397	21,713,200
2025-06-18	6.820	6.830	6.690	6.700	6.494	25,609,700
2025-06-17	6.720	6.840	6.710	6.820	6.611	33,207,590
2025-06-16	6.700	6.720	6.670	6.710	6.504	19,080,800
2025-06-13	6.760	6.770	6.680	6.700	6.494	25,075,187
2025-06-12	6.750	6.800	6.680	6.780	6.572	34,417,398
2025-06-11	6.910	6.940	6.900	6.910	6.504	18,448,000
2025-06-10	6.970	6.980	6.870	6.910	6.504	20,340,100
2025-06-09	7.030	7.050	6.960	6.970	6.560	21,933,762
2025-06-06	6.900	7.140	6.880	7.020	6.607	46,778,005
2025-06-05	6.880	6.910	6.830	6.900	6.494	23,652,768
2025-06-04	6.950	6.970	6.860	6.870	6.466	27,575,551
2025-06-03	6.950	7.070	6.910	6.950	6.542	31,163,435
2025-05-30	6.940	7.080	6.890	6.970	6.560	46,023,769
2025-05-29	6.910	6.950	6.830	6.940	6.532	35,474,179
2025-05-28	6.700	6.930	6.690	6.890	6.485	59,547,919
2025-05-27	6.660	6.710	6.650	6.690	6.297	13,460,640
2025-05-26	6.650	6.700	6.630	6.670	6.278	14,493,106
2025-05-23	6.700	6.710	6.630	6.630	6.240	18,134,721
2025-05-22	6.770	6.770	6.690	6.700	6.306	23,220,934
2025-05-21	6.790	6.800	6.770	6.770	6.372	16,303,478
2025-05-20	6.770	6.810	6.770	6.800	6.400	20,238,546
2025-05-19	6.800	6.810	6.770	6.790	6.391	13,553,412
2025-05-16	6.800	6.830	6.760	6.790	6.391	20,040,629
2025-05-15	6.890	6.920	6.820	6.820	6.419	28,231,710
2025-05-14	6.820	6.920	6.770	6.920	6.513	35,254,778
2025-05-13	6.880	6.890	6.810	6.820	6.419	25,894,280
2025-05-12	6.800	6.850	6.800	6.850	6.447	18,104,365
2025-05-09	6.840	6.850	6.780	6.780	6.382	19,874,155
2025-05-08	6.810	6.850	6.810	6.840	6.438	17,047,807
2025-05-07	6.880	6.950	6.820	6.840	6.438	27,842,372
2025-05-06	6.790	6.820	6.780	6.800	6.400	24,921,177
2025-04-30	6.790	6.800	6.760	6.780	6.382	18,428,100
2025-04-29	6.830	6.850	6.770	6.780	6.382	23,315,795
2025-04-28	6.930	6.950	6.710	6.860	6.457	38,983,664
2025-04-25	7.060	7.150	7.050	7.140	6.720	23,730,890
2025-04-24	7.050	7.070	6.990	7.040	6.626	14,642,997
2025-04-23	7.120	7.130	7.040	7.050	6.636	17,404,000
2025-04-22	7.010	7.130	7.010	7.100	6.683	23,201,400

← NewerPage 6 of 21 · 1,214 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.