Chengdu Yunda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.550 | 5.810 | 5.520 | 5.790 | 5.690 | 13,496,535 |
| 2024-04-26 | 5.800 | 5.810 | 5.400 | 5.580 | 5.484 | 17,802,292 |
| 2024-04-25 | 5.860 | 5.950 | 5.780 | 5.910 | 5.808 | 5,095,900 |
| 2024-04-24 | 5.580 | 5.910 | 5.560 | 5.870 | 5.769 | 6,294,800 |
| 2024-04-23 | 5.400 | 5.620 | 5.400 | 5.590 | 5.493 | 4,688,400 |
| 2024-04-22 | 5.500 | 5.540 | 5.260 | 5.500 | 5.405 | 5,120,200 |
| 2024-04-19 | 5.520 | 5.660 | 5.430 | 5.530 | 5.434 | 4,987,800 |
| 2024-04-18 | 5.590 | 5.650 | 5.350 | 5.530 | 5.434 | 6,861,155 |
| 2024-04-17 | 5.050 | 5.550 | 5.040 | 5.540 | 5.444 | 10,409,868 |
| 2024-04-16 | 5.490 | 5.580 | 4.900 | 4.930 | 4.845 | 12,272,288 |
| 2024-04-15 | 6.000 | 6.000 | 5.520 | 5.640 | 5.543 | 9,520,700 |
| 2024-04-12 | 5.930 | 6.040 | 5.900 | 5.920 | 5.818 | 5,382,771 |
| 2024-04-11 | 5.920 | 6.070 | 5.820 | 5.930 | 5.828 | 4,443,800 |
| 2024-04-10 | 6.080 | 6.140 | 5.870 | 5.930 | 5.828 | 5,125,500 |
| 2024-04-09 | 6.000 | 6.140 | 5.990 | 6.120 | 6.014 | 6,413,934 |
| 2024-04-08 | 6.270 | 6.280 | 5.970 | 5.980 | 5.877 | 9,687,600 |
| 2024-04-03 | 6.400 | 6.560 | 6.190 | 6.320 | 6.211 | 8,264,000 |
| 2024-04-02 | 6.390 | 6.480 | 6.350 | 6.400 | 6.289 | 5,282,925 |
| 2024-04-01 | 6.370 | 6.430 | 6.310 | 6.400 | 6.289 | 7,490,000 |
| 2024-03-29 | 6.230 | 6.330 | 6.160 | 6.330 | 6.221 | 2,723,900 |
| 2024-03-28 | 6.000 | 6.300 | 5.970 | 6.210 | 6.103 | 5,867,800 |
| 2024-03-27 | 6.240 | 6.280 | 5.980 | 5.980 | 5.877 | 5,684,300 |
| 2024-03-26 | 6.330 | 6.400 | 6.130 | 6.240 | 6.132 | 5,601,100 |
| 2024-03-25 | 6.500 | 6.580 | 6.330 | 6.330 | 6.221 | 6,397,100 |
| 2024-03-22 | 6.620 | 6.660 | 6.400 | 6.540 | 6.427 | 6,930,400 |
| 2024-03-21 | 6.670 | 6.700 | 6.560 | 6.650 | 6.535 | 5,382,523 |
| 2024-03-20 | 6.450 | 6.690 | 6.430 | 6.670 | 6.555 | 6,463,341 |
| 2024-03-19 | 6.460 | 6.560 | 6.400 | 6.470 | 6.358 | 5,933,183 |
| 2024-03-18 | 6.350 | 6.450 | 6.270 | 6.440 | 6.329 | 5,939,400 |
| 2024-03-15 | 6.230 | 6.330 | 6.110 | 6.330 | 6.221 | 5,861,610 |
| 2024-03-14 | 6.300 | 6.390 | 6.110 | 6.240 | 6.132 | 6,626,100 |
| 2024-03-13 | 6.200 | 6.360 | 6.190 | 6.280 | 6.172 | 6,404,408 |
| 2024-03-12 | 6.180 | 6.240 | 6.090 | 6.220 | 6.113 | 5,392,733 |
| 2024-03-11 | 6.110 | 6.190 | 6.080 | 6.170 | 6.063 | 5,896,500 |
| 2024-03-08 | 6.030 | 6.180 | 5.930 | 6.120 | 6.014 | 7,385,200 |
| 2024-03-07 | 6.060 | 6.410 | 6.050 | 6.100 | 5.995 | 10,572,259 |
| 2024-03-06 | 6.000 | 6.120 | 5.920 | 6.060 | 5.955 | 5,370,600 |
| 2024-03-05 | 6.110 | 6.200 | 5.980 | 6.020 | 5.916 | 5,828,500 |
| 2024-03-04 | 6.120 | 6.210 | 5.990 | 6.180 | 6.073 | 6,943,984 |
| 2024-03-01 | 5.910 | 6.130 | 5.850 | 6.090 | 5.985 | 8,318,500 |
| 2024-02-29 | 5.640 | 5.890 | 5.610 | 5.860 | 5.759 | 9,956,500 |
| 2024-02-28 | 6.210 | 6.360 | 5.630 | 5.650 | 5.552 | 12,942,400 |
| 2024-02-27 | 6.190 | 6.220 | 6.010 | 6.210 | 6.103 | 8,232,500 |
| 2024-02-26 | 6.000 | 6.280 | 5.890 | 6.140 | 6.034 | 9,921,249 |
| 2024-02-23 | 5.690 | 5.950 | 5.620 | 5.950 | 5.847 | 10,367,261 |
| 2024-02-22 | 5.350 | 5.610 | 5.340 | 5.600 | 5.503 | 7,977,298 |
| 2024-02-21 | 5.230 | 5.500 | 5.160 | 5.310 | 5.218 | 7,996,962 |
| 2024-02-20 | 5.220 | 5.330 | 5.030 | 5.260 | 5.169 | 9,635,946 |
| 2024-02-19 | 5.000 | 5.460 | 4.890 | 5.260 | 5.169 | 18,205,042 |
| 2024-02-08 | 4.210 | 4.960 | 4.010 | 4.900 | 4.815 | 22,920,039 |
| 2024-02-07 | 4.450 | 4.470 | 4.090 | 4.150 | 4.078 | 18,811,993 |
| 2024-02-06 | 4.110 | 4.580 | 3.880 | 4.380 | 4.304 | 21,989,308 |
| 2024-02-05 | 5.170 | 5.210 | 4.320 | 4.360 | 4.285 | 26,195,369 |
| 2024-02-02 | 5.600 | 5.880 | 4.980 | 5.120 | 5.032 | 19,489,523 |
| 2024-02-01 | 4.650 | 5.750 | 4.650 | 5.520 | 5.425 | 18,816,089 |
| 2024-01-31 | 6.070 | 6.090 | 5.750 | 5.760 | 5.661 | 8,504,800 |
| 2024-01-30 | 6.230 | 6.370 | 6.100 | 6.130 | 6.024 | 6,711,000 |
| 2024-01-29 | 6.590 | 6.710 | 6.300 | 6.300 | 6.191 | 11,048,600 |
| 2024-01-26 | 6.710 | 7.140 | 6.570 | 6.600 | 6.486 | 17,400,444 |
| 2024-01-25 | 6.100 | 6.470 | 6.010 | 6.460 | 6.348 | 10,047,595 |
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.