YUNDA Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 7.010 | 7.090 | 6.990 | 7.010 | 6.598 | 16,683,219 |
| 2025-04-18 | 7.060 | 7.100 | 6.990 | 7.030 | 6.617 | 15,962,500 |
| 2025-04-17 | 6.970 | 7.100 | 6.960 | 7.080 | 6.664 | 26,827,437 |
| 2025-04-16 | 6.910 | 7.030 | 6.900 | 7.020 | 6.607 | 28,240,232 |
| 2025-04-15 | 6.870 | 6.950 | 6.810 | 6.940 | 6.532 | 23,182,358 |
| 2025-04-14 | 6.880 | 6.890 | 6.830 | 6.870 | 6.466 | 20,078,852 |
| 2025-04-11 | 6.770 | 6.880 | 6.730 | 6.830 | 6.429 | 25,565,717 |
| 2025-04-10 | 6.730 | 6.890 | 6.680 | 6.810 | 6.410 | 37,067,137 |
| 2025-04-09 | 6.540 | 6.690 | 6.410 | 6.680 | 6.287 | 37,962,599 |
| 2025-04-08 | 6.490 | 6.650 | 6.490 | 6.620 | 6.231 | 39,893,930 |
| 2025-04-07 | 6.830 | 6.860 | 6.330 | 6.450 | 6.071 | 62,406,397 |
| 2025-04-03 | 6.930 | 7.050 | 6.910 | 7.030 | 6.617 | 31,315,352 |
| 2025-04-02 | 6.940 | 6.990 | 6.920 | 6.980 | 6.570 | 22,771,890 |
| 2025-04-01 | 6.900 | 6.980 | 6.880 | 6.940 | 6.532 | 30,570,660 |
| 2025-03-31 | 6.910 | 6.970 | 6.850 | 6.890 | 6.485 | 32,004,542 |
| 2025-03-28 | 6.970 | 6.980 | 6.880 | 6.930 | 6.523 | 33,107,150 |
| 2025-03-27 | 7.020 | 7.020 | 6.950 | 6.960 | 6.551 | 35,635,950 |
| 2025-03-26 | 7.020 | 7.040 | 7.000 | 7.020 | 6.607 | 26,859,120 |
| 2025-03-25 | 7.010 | 7.100 | 7.010 | 7.040 | 6.626 | 29,287,342 |
| 2025-03-24 | 7.170 | 7.190 | 6.980 | 7.030 | 6.617 | 49,953,153 |
| 2025-03-21 | 7.210 | 7.350 | 7.140 | 7.160 | 6.739 | 60,271,308 |
| 2025-03-20 | 7.300 | 7.370 | 7.250 | 7.250 | 6.824 | 76,684,959 |
| 2025-03-19 | 7.430 | 7.470 | 7.410 | 7.450 | 7.012 | 18,449,220 |
| 2025-03-18 | 7.490 | 7.490 | 7.400 | 7.430 | 6.993 | 17,794,650 |
| 2025-03-17 | 7.460 | 7.520 | 7.400 | 7.460 | 7.022 | 24,800,330 |
| 2025-03-14 | 7.290 | 7.430 | 7.290 | 7.420 | 6.984 | 30,287,899 |
| 2025-03-13 | 7.320 | 7.320 | 7.240 | 7.290 | 6.862 | 19,880,200 |
| 2025-03-12 | 7.330 | 7.390 | 7.280 | 7.330 | 6.899 | 24,751,357 |
| 2025-03-11 | 7.250 | 7.340 | 7.230 | 7.340 | 6.909 | 19,570,584 |
| 2025-03-10 | 7.290 | 7.320 | 7.200 | 7.310 | 6.880 | 21,775,152 |
| 2025-03-07 | 7.320 | 7.360 | 7.280 | 7.290 | 6.862 | 17,761,520 |
| 2025-03-06 | 7.380 | 7.400 | 7.310 | 7.340 | 6.909 | 18,349,170 |
| 2025-03-05 | 7.330 | 7.410 | 7.270 | 7.380 | 6.946 | 19,700,680 |
| 2025-03-04 | 7.260 | 7.340 | 7.230 | 7.340 | 6.909 | 17,306,600 |
| 2025-03-03 | 7.210 | 7.330 | 7.210 | 7.290 | 6.862 | 24,755,291 |
| 2025-02-28 | 7.250 | 7.310 | 7.210 | 7.230 | 6.805 | 21,645,937 |
| 2025-02-27 | 7.260 | 7.310 | 7.200 | 7.270 | 6.843 | 19,884,127 |
| 2025-02-26 | 7.200 | 7.260 | 7.190 | 7.260 | 6.833 | 16,546,814 |
| 2025-02-25 | 7.270 | 7.280 | 7.180 | 7.190 | 6.767 | 21,596,439 |
| 2025-02-24 | 7.230 | 7.340 | 7.210 | 7.310 | 6.880 | 25,162,940 |
| 2025-02-21 | 7.240 | 7.300 | 7.180 | 7.260 | 6.833 | 28,864,909 |
| 2025-02-20 | 7.390 | 7.420 | 7.220 | 7.220 | 6.796 | 49,108,350 |
| 2025-02-19 | 7.420 | 7.500 | 7.410 | 7.460 | 7.022 | 19,696,296 |
| 2025-02-18 | 7.530 | 7.540 | 7.390 | 7.420 | 6.984 | 25,651,803 |
| 2025-02-17 | 7.560 | 7.580 | 7.480 | 7.540 | 7.097 | 21,387,900 |
| 2025-02-14 | 7.530 | 7.590 | 7.490 | 7.550 | 7.106 | 21,158,511 |
| 2025-02-13 | 7.550 | 7.630 | 7.500 | 7.540 | 7.097 | 28,130,252 |
| 2025-02-12 | 7.460 | 7.510 | 7.400 | 7.470 | 7.031 | 17,107,257 |
| 2025-02-11 | 7.540 | 7.550 | 7.440 | 7.490 | 7.050 | 18,327,081 |
| 2025-02-10 | 7.510 | 7.580 | 7.510 | 7.540 | 7.097 | 18,493,060 |
| 2025-02-07 | 7.440 | 7.540 | 7.410 | 7.540 | 7.097 | 25,516,040 |
| 2025-02-06 | 7.400 | 7.470 | 7.380 | 7.450 | 7.012 | 16,390,264 |
| 2025-02-05 | 7.580 | 7.590 | 7.360 | 7.390 | 6.956 | 20,298,930 |
| 2025-01-27 | 7.480 | 7.600 | 7.470 | 7.530 | 7.087 | 17,388,700 |
| 2025-01-24 | 7.430 | 7.470 | 7.380 | 7.470 | 7.031 | 12,953,759 |
| 2025-01-23 | 7.380 | 7.490 | 7.380 | 7.410 | 6.975 | 19,513,549 |
| 2025-01-22 | 7.450 | 7.460 | 7.280 | 7.320 | 6.890 | 20,401,646 |
| 2025-01-21 | 7.570 | 7.600 | 7.400 | 7.460 | 7.022 | 14,888,579 |
| 2025-01-20 | 7.520 | 7.600 | 7.520 | 7.560 | 7.116 | 14,269,917 |
| 2025-01-17 | 7.420 | 7.520 | 7.380 | 7.500 | 7.059 | 13,152,100 |
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.