Chengdu Yunda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.800 | 4.930 | 4.750 | 4.820 | 4.775 | 4,999,400 |
| 2024-07-24 | 4.890 | 4.930 | 4.770 | 4.810 | 4.765 | 3,799,600 |
| 2024-07-23 | 5.010 | 5.030 | 4.900 | 4.910 | 4.864 | 3,706,700 |
| 2024-07-22 | 4.870 | 5.060 | 4.850 | 5.000 | 4.954 | 7,403,888 |
| 2024-07-19 | 4.660 | 4.900 | 4.630 | 4.810 | 4.765 | 5,465,503 |
| 2024-07-18 | 4.840 | 4.840 | 4.580 | 4.680 | 4.637 | 7,026,500 |
| 2024-07-17 | 4.980 | 5.050 | 4.840 | 4.850 | 4.805 | 4,042,876 |
| 2024-07-16 | 5.020 | 5.070 | 4.960 | 5.030 | 4.983 | 2,782,452 |
| 2024-07-15 | 5.090 | 5.130 | 4.980 | 5.000 | 4.954 | 4,177,288 |
| 2024-07-12 | 5.170 | 5.220 | 5.080 | 5.090 | 5.043 | 3,241,400 |
| 2024-07-11 | 5.030 | 5.170 | 5.030 | 5.150 | 5.102 | 5,359,100 |
| 2024-07-10 | 4.980 | 5.060 | 4.940 | 4.960 | 4.914 | 3,760,700 |
| 2024-07-09 | 4.970 | 5.060 | 4.780 | 5.020 | 4.973 | 5,619,712 |
| 2024-07-08 | 5.140 | 5.160 | 4.980 | 4.990 | 4.944 | 3,929,612 |
| 2024-07-05 | 5.020 | 5.180 | 4.930 | 5.150 | 5.102 | 4,037,034 |
| 2024-07-04 | 5.220 | 5.300 | 5.010 | 5.020 | 4.973 | 4,666,300 |
| 2024-07-03 | 5.330 | 5.350 | 5.220 | 5.220 | 5.172 | 3,463,700 |
| 2024-07-02 | 5.200 | 5.400 | 5.180 | 5.340 | 5.290 | 5,328,553 |
| 2024-07-01 | 5.270 | 5.270 | 5.050 | 5.190 | 5.142 | 4,731,200 |
| 2024-06-28 | 5.220 | 5.360 | 5.200 | 5.250 | 5.201 | 4,480,527 |
| 2024-06-27 | 5.380 | 5.400 | 5.200 | 5.230 | 5.181 | 4,680,327 |
| 2024-06-26 | 5.120 | 5.380 | 5.030 | 5.360 | 5.310 | 5,175,727 |
| 2024-06-25 | 5.180 | 5.250 | 5.050 | 5.090 | 5.043 | 3,923,400 |
| 2024-06-24 | 5.340 | 5.390 | 5.090 | 5.150 | 5.102 | 5,475,067 |
| 2024-06-21 | 5.340 | 5.380 | 5.250 | 5.350 | 5.300 | 4,089,600 |
| 2024-06-20 | 5.460 | 5.520 | 5.360 | 5.360 | 5.310 | 3,931,200 |
| 2024-06-19 | 5.490 | 5.570 | 5.470 | 5.480 | 5.429 | 4,355,089 |
| 2024-06-18 | 5.440 | 5.540 | 5.390 | 5.510 | 5.459 | 4,795,700 |
| 2024-06-17 | 5.290 | 5.530 | 5.250 | 5.450 | 5.399 | 8,308,730 |
| 2024-06-14 | 5.270 | 5.340 | 5.190 | 5.340 | 5.290 | 3,693,300 |
| 2024-06-13 | 5.420 | 5.420 | 5.220 | 5.280 | 5.231 | 4,576,454 |
| 2024-06-12 | 5.260 | 5.410 | 5.210 | 5.360 | 5.310 | 5,238,230 |
| 2024-06-11 | 5.210 | 5.290 | 5.010 | 5.240 | 5.191 | 6,360,187 |
| 2024-06-07 | 5.100 | 5.290 | 5.070 | 5.200 | 5.152 | 7,356,619 |
| 2024-06-06 | 5.480 | 5.740 | 4.960 | 5.060 | 5.013 | 17,569,500 |
| 2024-06-05 | 5.300 | 5.580 | 5.220 | 5.470 | 5.419 | 9,230,465 |
| 2024-06-04 | 5.370 | 5.430 | 5.180 | 5.350 | 5.300 | 7,702,700 |
| 2024-06-03 | 5.700 | 5.710 | 5.360 | 5.420 | 5.370 | 6,475,300 |
| 2024-05-31 | 5.510 | 5.690 | 5.470 | 5.640 | 5.588 | 5,442,648 |
| 2024-05-30 | 5.500 | 5.540 | 5.430 | 5.480 | 5.429 | 3,376,300 |
| 2024-05-29 | 5.460 | 5.650 | 5.460 | 5.520 | 5.469 | 3,412,600 |
| 2024-05-28 | 5.540 | 5.600 | 5.480 | 5.510 | 5.459 | 3,175,700 |
| 2024-05-27 | 5.520 | 5.610 | 5.430 | 5.580 | 5.484 | 4,568,600 |
| 2024-05-24 | 5.590 | 5.640 | 5.510 | 5.510 | 5.415 | 3,127,053 |
| 2024-05-23 | 5.700 | 5.700 | 5.570 | 5.590 | 5.493 | 4,429,700 |
| 2024-05-22 | 5.750 | 5.790 | 5.670 | 5.700 | 5.602 | 3,721,500 |
| 2024-05-21 | 5.720 | 5.800 | 5.670 | 5.730 | 5.631 | 4,600,850 |
| 2024-05-20 | 5.870 | 5.920 | 5.740 | 5.770 | 5.670 | 5,459,549 |
| 2024-05-17 | 5.730 | 5.880 | 5.650 | 5.860 | 5.759 | 6,050,712 |
| 2024-05-16 | 5.640 | 5.740 | 5.600 | 5.710 | 5.611 | 4,441,200 |
| 2024-05-15 | 5.680 | 5.800 | 5.590 | 5.620 | 5.523 | 4,653,960 |
| 2024-05-14 | 5.580 | 5.730 | 5.580 | 5.690 | 5.592 | 5,124,100 |
| 2024-05-13 | 5.670 | 5.670 | 5.510 | 5.560 | 5.464 | 5,210,218 |
| 2024-05-10 | 5.790 | 5.840 | 5.650 | 5.710 | 5.611 | 5,391,496 |
| 2024-05-09 | 5.800 | 5.870 | 5.770 | 5.790 | 5.690 | 4,397,906 |
| 2024-05-08 | 5.920 | 5.950 | 5.760 | 5.780 | 5.680 | 5,155,800 |
| 2024-05-07 | 5.890 | 6.030 | 5.840 | 5.930 | 5.828 | 6,028,599 |
| 2024-05-06 | 5.850 | 6.060 | 5.830 | 5.910 | 5.808 | 7,077,404 |
| 2024-04-30 | 5.770 | 5.900 | 5.670 | 5.830 | 5.729 | 8,894,455 |
| 2024-04-29 | 5.550 | 5.810 | 5.520 | 5.790 | 5.690 | 13,496,535 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0470 CNY |
| 2025-05-20 | 0.0580 CNY |
| 2024-05-28 | 0.0450 CNY |
| 2022-05-27 | 0.0394 CNY |
| 2021-05-28 | 0.0650 CNY |
| 2020-05-28 | 0.0570 CNY |
| 2019-05-15 | 0.0471 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.