Chengdu Yunda Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.780	19.890	16.500	17.180	17.180	18,461,500
2026-07-17	19.910	20.220	19.290	19.520	19.520	10,647,700
2026-07-16	20.180	20.410	19.650	19.900	19.900	7,521,300
2026-07-15	19.860	20.430	19.280	20.330	20.330	10,063,200
2026-07-14	19.830	20.170	19.000	19.820	19.820	10,748,335
2026-07-13	21.270	21.270	19.410	19.740	19.740	17,089,500
2026-07-10	19.730	21.890	19.720	21.310	21.310	21,336,297
2026-07-09	20.090	20.130	19.200	19.780	19.780	9,070,200
2026-07-08	20.580	20.580	19.780	20.080	20.080	7,816,200
2026-07-07	20.800	21.200	20.450	20.550	20.550	8,491,000
2026-07-06	20.790	21.350	20.020	20.930	20.930	12,011,700
2026-07-03	21.520	21.530	20.430	20.750	20.750	12,125,500
2026-07-02	21.780	22.500	21.200	21.520	21.520	16,494,699
2026-07-01	21.320	22.350	21.100	21.880	21.880	15,888,549
2026-06-30	21.090	21.330	20.520	21.330	21.330	13,081,650
2026-06-29	21.200	22.180	20.680	21.290	21.290	18,115,346
2026-06-26	20.000	21.700	19.700	21.360	21.360	21,662,400
2026-06-25	20.670	21.120	20.000	20.110	20.110	15,020,535
2026-06-24	20.090	20.800	19.400	20.720	20.720	18,207,400
2026-06-23	19.000	20.700	18.650	20.250	20.250	22,848,801
2026-06-22	19.210	19.480	18.000	18.920	18.920	17,972,801
2026-06-18	19.200	19.660	18.510	19.480	19.480	13,780,190
2026-06-17	19.450	19.680	18.410	18.940	18.940	14,039,500
2026-06-16	19.730	19.830	19.380	19.530	19.530	7,590,800
2026-06-15	19.300	19.790	19.150	19.780	19.780	10,903,160
2026-06-12	19.380	19.800	19.050	19.200	19.200	12,508,960
2026-06-11	18.500	19.300	18.220	19.280	19.280	10,318,300
2026-06-10	18.600	18.840	18.110	18.560	18.560	9,409,700
2026-06-09	18.400	18.780	18.220	18.740	18.740	8,488,100
2026-06-08	18.500	18.980	18.130	18.290	18.290	12,980,362
2026-06-05	18.150	18.900	17.970	18.850	18.850	16,606,500
2026-06-04	16.720	17.980	16.500	17.960	17.960	12,887,600
2026-06-03	16.930	17.250	16.630	16.800	16.800	11,694,300
2026-06-02	17.280	17.400	16.480	16.910	16.910	12,747,170
2026-06-01	17.690	18.960	17.320	17.450	17.450	14,060,690
2026-05-29	19.670	20.280	17.160	17.330	17.330	24,781,619
2026-05-28	18.580	19.640	18.400	19.540	19.540	20,157,100
2026-05-27	18.880	18.930	18.280	18.550	18.550	12,819,000
2026-05-26	17.580	19.190	17.450	18.980	18.980	22,063,000
2026-05-25	17.790	18.150	17.330	17.650	17.650	9,563,900
2026-05-22	18.180	18.250	17.550	17.630	17.630	10,012,400
2026-05-21	19.100	19.810	17.730	17.800	17.800	18,879,789
2026-05-20	17.870	18.900	17.720	18.400	18.400	16,431,689
2026-05-19	18.160	18.410	17.670	17.880	17.833	10,512,000
2026-05-18	18.270	18.700	17.740	18.150	18.102	10,868,700
2026-05-15	18.060	18.250	17.580	18.220	18.172	12,941,600
2026-05-14	18.930	18.960	17.820	17.840	17.793	12,689,499
2026-05-13	18.030	18.990	17.860	18.670	18.621	17,038,340
2026-05-12	19.200	19.200	17.510	18.040	17.993	26,432,000
2026-05-11	19.450	20.090	18.910	19.170	19.120	22,544,839
2026-05-08	19.380	19.430	18.870	19.330	19.279	10,117,228
2026-05-07	18.780	19.500	18.590	19.390	19.339	13,844,180
2026-05-06	18.580	19.180	18.360	18.710	18.661	15,444,080
2026-04-30	17.870	18.400	17.460	18.300	18.252	14,391,000
2026-04-29	16.800	18.400	16.760	17.720	17.673	17,998,673
2026-04-28	17.100	17.170	16.510	16.800	16.756	13,225,280
2026-04-27	15.840	17.620	15.400	17.250	17.205	28,101,600
2026-04-24	17.080	17.100	16.410	16.460	16.417	11,221,000
2026-04-23	17.600	17.760	16.890	17.050	17.005	9,723,839
2026-04-22	17.340	17.630	17.340	17.580	17.534	8,607,700

← NewerPage 2 of 21 · 1,216 trading daysOlder →

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.