YUNDA Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 7.500 | 7.530 | 7.410 | 7.450 | 7.012 | 14,879,757 |
| 2025-01-15 | 7.440 | 7.510 | 7.400 | 7.480 | 7.040 | 15,266,559 |
| 2025-01-14 | 7.300 | 7.480 | 7.260 | 7.470 | 7.031 | 26,958,400 |
| 2025-01-13 | 7.100 | 7.240 | 7.080 | 7.220 | 6.796 | 15,242,498 |
| 2025-01-10 | 7.240 | 7.270 | 7.180 | 7.180 | 6.758 | 13,154,180 |
| 2025-01-09 | 7.340 | 7.360 | 7.230 | 7.250 | 6.824 | 17,469,248 |
| 2025-01-08 | 7.390 | 7.420 | 7.230 | 7.370 | 6.937 | 18,909,779 |
| 2025-01-07 | 7.430 | 7.460 | 7.330 | 7.400 | 6.965 | 14,714,793 |
| 2025-01-06 | 7.330 | 7.500 | 7.280 | 7.430 | 6.993 | 19,638,438 |
| 2025-01-03 | 7.370 | 7.510 | 7.320 | 7.340 | 6.909 | 29,091,873 |
| 2025-01-02 | 7.530 | 7.590 | 7.270 | 7.340 | 6.909 | 33,125,988 |
| 2024-12-31 | 7.670 | 7.700 | 7.500 | 7.520 | 7.078 | 22,739,400 |
| 2024-12-30 | 7.750 | 7.810 | 7.630 | 7.670 | 7.219 | 25,652,459 |
| 2024-12-27 | 7.720 | 7.780 | 7.680 | 7.770 | 7.313 | 16,250,164 |
| 2024-12-26 | 7.760 | 7.770 | 7.700 | 7.720 | 7.266 | 13,586,055 |
| 2024-12-25 | 7.770 | 7.790 | 7.670 | 7.760 | 7.304 | 17,615,859 |
| 2024-12-24 | 7.580 | 7.780 | 7.570 | 7.780 | 7.323 | 28,189,175 |
| 2024-12-23 | 7.660 | 7.710 | 7.550 | 7.560 | 7.116 | 22,383,297 |
| 2024-12-20 | 7.650 | 7.740 | 7.620 | 7.650 | 7.200 | 22,078,207 |
| 2024-12-19 | 7.690 | 7.700 | 7.600 | 7.670 | 7.219 | 26,047,145 |
| 2024-12-18 | 7.770 | 7.810 | 7.710 | 7.740 | 7.285 | 18,098,140 |
| 2024-12-17 | 7.810 | 7.850 | 7.700 | 7.750 | 7.295 | 21,013,356 |
| 2024-12-16 | 7.930 | 7.980 | 7.790 | 7.830 | 7.370 | 24,702,578 |
| 2024-12-13 | 8.080 | 8.080 | 7.920 | 7.940 | 7.473 | 28,225,932 |
| 2024-12-12 | 8.050 | 8.110 | 7.970 | 8.100 | 7.624 | 24,538,084 |
| 2024-12-11 | 8.000 | 8.060 | 7.980 | 8.020 | 7.549 | 18,694,809 |
| 2024-12-10 | 8.160 | 8.240 | 7.980 | 8.000 | 7.530 | 36,862,460 |
| 2024-12-09 | 7.970 | 8.040 | 7.920 | 7.970 | 7.502 | 21,620,436 |
| 2024-12-06 | 7.820 | 8.010 | 7.810 | 7.990 | 7.520 | 26,444,494 |
| 2024-12-05 | 7.860 | 7.880 | 7.790 | 7.830 | 7.370 | 13,882,740 |
| 2024-12-04 | 7.980 | 7.980 | 7.830 | 7.860 | 7.398 | 20,750,325 |
| 2024-12-03 | 8.030 | 8.030 | 7.910 | 8.000 | 7.530 | 22,461,049 |
| 2024-12-02 | 7.920 | 8.020 | 7.900 | 7.990 | 7.520 | 24,472,977 |
| 2024-11-29 | 7.810 | 7.940 | 7.800 | 7.920 | 7.455 | 26,585,104 |
| 2024-11-28 | 7.970 | 7.980 | 7.820 | 7.830 | 7.370 | 25,159,866 |
| 2024-11-27 | 7.790 | 7.890 | 7.600 | 7.890 | 7.426 | 29,896,167 |
| 2024-11-26 | 7.750 | 7.890 | 7.700 | 7.790 | 7.332 | 29,181,981 |
| 2024-11-25 | 7.780 | 7.860 | 7.660 | 7.760 | 7.304 | 25,335,292 |
| 2024-11-22 | 8.040 | 8.110 | 7.790 | 7.790 | 7.332 | 36,408,849 |
| 2024-11-21 | 8.080 | 8.090 | 7.970 | 8.060 | 7.586 | 28,241,687 |
| 2024-11-20 | 8.200 | 8.210 | 8.030 | 8.110 | 7.633 | 39,102,832 |
| 2024-11-19 | 8.150 | 8.200 | 8.060 | 8.200 | 7.718 | 30,703,172 |
| 2024-11-18 | 8.240 | 8.290 | 8.100 | 8.120 | 7.643 | 30,678,000 |
| 2024-11-15 | 8.260 | 8.370 | 8.200 | 8.200 | 7.718 | 31,842,940 |
| 2024-11-14 | 8.580 | 8.590 | 8.240 | 8.290 | 7.803 | 43,608,546 |
| 2024-11-13 | 8.550 | 8.730 | 8.480 | 8.570 | 8.066 | 35,672,347 |
| 2024-11-12 | 8.520 | 8.770 | 8.510 | 8.600 | 8.095 | 56,993,958 |
| 2024-11-11 | 8.520 | 8.570 | 8.390 | 8.510 | 8.010 | 40,967,439 |
| 2024-11-08 | 8.830 | 8.900 | 8.510 | 8.610 | 8.104 | 52,503,746 |
| 2024-11-07 | 8.410 | 8.720 | 8.340 | 8.720 | 8.208 | 58,067,527 |
| 2024-11-06 | 8.430 | 8.540 | 8.320 | 8.370 | 7.878 | 46,410,940 |
| 2024-11-05 | 8.320 | 8.430 | 8.260 | 8.420 | 7.925 | 40,789,723 |
| 2024-11-04 | 8.280 | 8.380 | 8.220 | 8.310 | 7.822 | 32,691,136 |
| 2024-11-01 | 8.330 | 8.490 | 8.220 | 8.280 | 7.793 | 34,926,495 |
| 2024-10-31 | 8.350 | 8.380 | 8.180 | 8.330 | 7.840 | 39,941,295 |
| 2024-10-30 | 8.420 | 8.550 | 8.270 | 8.410 | 7.916 | 40,422,564 |
| 2024-10-29 | 8.520 | 8.540 | 8.300 | 8.340 | 7.850 | 30,013,034 |
| 2024-10-28 | 8.500 | 8.540 | 8.360 | 8.500 | 8.000 | 27,045,202 |
| 2024-10-25 | 8.400 | 8.630 | 8.400 | 8.530 | 8.029 | 27,525,139 |
| 2024-10-24 | 8.470 | 8.530 | 8.380 | 8.400 | 7.906 | 19,268,370 |
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.