YUNDA Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.470 | 8.530 | 8.380 | 8.400 | 7.906 | 19,268,370 |
| 2024-10-23 | 8.470 | 8.580 | 8.430 | 8.530 | 8.029 | 25,278,082 |
| 2024-10-22 | 8.300 | 8.440 | 8.260 | 8.440 | 7.944 | 23,872,559 |
| 2024-10-21 | 8.340 | 8.400 | 8.170 | 8.320 | 7.831 | 38,602,450 |
| 2024-10-18 | 8.240 | 8.480 | 8.140 | 8.320 | 7.831 | 37,223,638 |
| 2024-10-17 | 8.380 | 8.450 | 8.220 | 8.230 | 7.746 | 24,522,296 |
| 2024-10-16 | 8.240 | 8.430 | 8.140 | 8.340 | 7.850 | 24,407,591 |
| 2024-10-15 | 8.650 | 8.670 | 8.270 | 8.280 | 7.793 | 38,990,901 |
| 2024-10-14 | 8.450 | 8.670 | 8.330 | 8.580 | 8.076 | 33,328,090 |
| 2024-10-11 | 8.600 | 8.690 | 8.400 | 8.460 | 7.963 | 31,949,866 |
| 2024-10-10 | 8.400 | 8.790 | 8.400 | 8.550 | 8.048 | 51,795,396 |
| 2024-10-09 | 8.990 | 8.990 | 8.330 | 8.380 | 7.888 | 64,711,316 |
| 2024-10-08 | 9.780 | 9.780 | 8.620 | 9.140 | 8.603 | 104,788,992 |
| 2024-09-30 | 8.700 | 8.960 | 8.470 | 8.890 | 8.368 | 73,091,119 |
| 2024-09-27 | 8.140 | 8.470 | 8.050 | 8.250 | 7.765 | 46,459,756 |
| 2024-09-26 | 7.680 | 7.950 | 7.650 | 7.950 | 7.483 | 35,739,212 |
| 2024-09-25 | 7.730 | 7.890 | 7.600 | 7.660 | 7.210 | 36,037,481 |
| 2024-09-24 | 7.610 | 7.750 | 7.560 | 7.740 | 7.285 | 34,454,438 |
| 2024-09-23 | 7.650 | 7.750 | 7.540 | 7.590 | 7.144 | 20,400,954 |
| 2024-09-20 | 7.480 | 7.680 | 7.380 | 7.650 | 7.200 | 30,622,309 |
| 2024-09-19 | 7.530 | 7.650 | 7.440 | 7.480 | 7.040 | 28,834,415 |
| 2024-09-18 | 7.240 | 7.540 | 7.210 | 7.530 | 7.087 | 29,524,826 |
| 2024-09-13 | 7.330 | 7.360 | 7.230 | 7.240 | 6.815 | 12,483,720 |
| 2024-09-12 | 7.380 | 7.480 | 7.250 | 7.310 | 6.880 | 18,661,400 |
| 2024-09-11 | 7.330 | 7.470 | 7.290 | 7.400 | 6.965 | 26,106,781 |
| 2024-09-10 | 7.340 | 7.360 | 7.240 | 7.330 | 6.899 | 20,060,200 |
| 2024-09-09 | 7.360 | 7.460 | 7.290 | 7.330 | 6.899 | 28,099,683 |
| 2024-09-06 | 7.580 | 7.600 | 7.330 | 7.360 | 6.927 | 24,683,800 |
| 2024-09-05 | 7.520 | 7.610 | 7.470 | 7.560 | 7.116 | 27,506,461 |
| 2024-09-04 | 7.500 | 7.650 | 7.460 | 7.530 | 7.087 | 31,828,242 |
| 2024-09-03 | 7.290 | 7.580 | 7.260 | 7.510 | 7.069 | 49,490,470 |
| 2024-09-02 | 7.120 | 7.410 | 7.110 | 7.340 | 6.909 | 79,268,685 |
| 2024-08-30 | 7.050 | 7.160 | 6.890 | 7.020 | 6.607 | 80,019,502 |
| 2024-08-29 | 6.650 | 6.990 | 6.580 | 6.990 | 6.579 | 53,687,672 |
| 2024-08-28 | 6.230 | 6.410 | 6.200 | 6.350 | 5.977 | 16,110,466 |
| 2024-08-27 | 6.270 | 6.350 | 6.220 | 6.260 | 5.892 | 11,667,300 |
| 2024-08-26 | 6.320 | 6.430 | 6.300 | 6.370 | 5.996 | 12,966,629 |
| 2024-08-23 | 6.260 | 6.360 | 6.260 | 6.320 | 5.949 | 12,029,753 |
| 2024-08-22 | 6.360 | 6.400 | 6.230 | 6.260 | 5.892 | 14,712,900 |
| 2024-08-21 | 6.290 | 6.420 | 6.270 | 6.370 | 5.996 | 15,065,299 |
| 2024-08-20 | 6.580 | 6.600 | 6.300 | 6.320 | 5.949 | 34,669,542 |
| 2024-08-19 | 6.630 | 6.720 | 6.590 | 6.610 | 6.222 | 13,472,400 |
| 2024-08-16 | 6.670 | 6.710 | 6.600 | 6.620 | 6.231 | 14,748,820 |
| 2024-08-15 | 6.690 | 6.770 | 6.570 | 6.690 | 6.297 | 25,231,642 |
| 2024-08-14 | 6.940 | 6.940 | 6.710 | 6.710 | 6.316 | 22,508,750 |
| 2024-08-13 | 6.990 | 7.010 | 6.860 | 6.940 | 6.532 | 12,358,100 |
| 2024-08-12 | 7.040 | 7.070 | 6.950 | 6.990 | 6.579 | 14,239,269 |
| 2024-08-09 | 7.210 | 7.260 | 7.070 | 7.070 | 6.655 | 15,986,889 |
| 2024-08-08 | 7.110 | 7.240 | 7.030 | 7.190 | 6.767 | 18,465,624 |
| 2024-08-07 | 7.170 | 7.190 | 7.050 | 7.110 | 6.692 | 17,611,799 |
| 2024-08-06 | 7.200 | 7.370 | 7.120 | 7.210 | 6.786 | 23,628,559 |
| 2024-08-05 | 7.110 | 7.380 | 7.090 | 7.150 | 6.730 | 24,802,491 |
| 2024-08-02 | 7.200 | 7.290 | 7.140 | 7.160 | 6.739 | 16,269,318 |
| 2024-08-01 | 7.380 | 7.380 | 7.180 | 7.220 | 6.796 | 19,948,087 |
| 2024-07-31 | 6.950 | 7.390 | 6.920 | 7.380 | 6.946 | 32,003,887 |
| 2024-07-30 | 6.900 | 7.010 | 6.850 | 6.940 | 6.532 | 12,993,233 |
| 2024-07-29 | 6.970 | 7.010 | 6.890 | 6.910 | 6.504 | 12,839,329 |
| 2024-07-26 | 6.970 | 7.060 | 6.930 | 6.970 | 6.560 | 12,619,770 |
| 2024-07-25 | 6.830 | 6.980 | 6.810 | 6.950 | 6.542 | 12,249,979 |
| 2024-07-24 | 6.940 | 6.990 | 6.850 | 6.860 | 6.457 | 13,678,309 |
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.