Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.050	17.550	16.810	17.500	17.454	13,071,001
2026-04-20	16.500	17.160	16.430	17.020	16.975	13,735,400
2026-04-17	16.460	16.670	16.140	16.480	16.437	12,051,400
2026-04-16	16.410	16.960	16.380	16.570	16.526	14,864,100
2026-04-15	16.630	16.770	16.150	16.300	16.257	8,080,900
2026-04-14	16.300	16.580	16.150	16.520	16.477	8,606,200
2026-04-13	16.520	16.750	15.980	16.190	16.147	9,806,600
2026-04-10	16.700	17.030	16.500	16.520	16.477	10,810,746
2026-04-09	16.390	16.900	16.130	16.590	16.546	11,450,246
2026-04-08	16.020	16.560	16.010	16.340	16.297	10,966,900
2026-04-07	15.820	16.650	15.580	15.730	15.689	9,238,800
2026-04-03	16.520	16.560	15.710	15.770	15.729	10,376,099
2026-04-02	16.360	16.660	16.160	16.390	16.347	9,610,000
2026-04-01	16.100	16.620	16.020	16.510	16.467	11,409,150
2026-03-31	15.800	16.100	15.710	15.850	15.808	9,738,400
2026-03-30	15.400	15.830	15.010	15.790	15.749	12,390,300
2026-03-27	14.440	15.980	14.250	15.530	15.489	21,150,900
2026-03-26	14.250	15.070	14.080	14.690	14.651	15,511,400
2026-03-25	13.820	14.550	13.560	14.350	14.312	14,560,298
2026-03-24	13.530	13.600	13.050	13.490	13.455	10,826,300
2026-03-23	14.000	14.030	12.960	13.150	13.115	16,670,930
2026-03-20	15.550	15.650	14.030	14.100	14.063	20,601,600
2026-03-19	15.790	15.870	15.290	15.410	15.370	6,200,100
2026-03-18	15.680	15.980	15.480	15.940	15.898	6,495,000
2026-03-17	16.270	16.350	15.500	15.580	15.539	8,491,200
2026-03-16	16.370	16.480	15.980	16.160	16.118	7,279,600
2026-03-13	16.510	16.730	16.320	16.370	16.327	5,377,500
2026-03-12	17.160	17.230	16.650	16.700	16.656	9,197,500
2026-03-11	17.200	17.640	17.070	17.160	17.115	9,801,100
2026-03-10	16.800	17.350	16.780	17.140	17.095	9,529,700
2026-03-09	16.410	16.590	15.850	16.490	16.447	11,601,216
2026-03-06	16.630	16.900	16.510	16.630	16.586	7,736,900
2026-03-05	16.900	17.280	16.510	16.630	16.586	9,845,561
2026-03-04	16.610	17.070	16.350	16.650	16.606	9,576,590
2026-03-03	17.890	17.890	16.570	16.750	16.706	21,660,199
2026-03-02	17.640	18.400	17.500	17.690	17.644	21,324,338
2026-02-27	16.630	18.020	16.180	17.860	17.813	26,651,716
2026-02-26	16.500	16.680	16.170	16.630	16.586	10,888,900
2026-02-25	16.450	16.650	16.110	16.380	16.337	10,705,400
2026-02-24	15.950	16.550	15.730	16.450	16.407	16,890,400
2026-02-13	15.400	16.100	15.330	15.730	15.689	13,689,400
2026-02-12	15.550	15.840	15.310	15.350	15.310	14,674,646
2026-02-11	15.080	15.840	14.980	15.530	15.489	17,674,800
2026-02-10	14.530	15.200	14.400	15.000	14.961	15,926,061
2026-02-09	14.450	14.690	14.300	14.520	14.482	10,473,200
2026-02-06	14.050	14.450	13.750	14.350	14.312	9,849,800
2026-02-05	13.970	14.200	13.830	14.150	14.113	6,505,900
2026-02-04	14.080	14.570	13.880	13.950	13.913	7,580,200
2026-02-03	14.190	14.240	13.870	14.060	14.023	6,566,824
2026-02-02	14.450	14.490	13.800	13.900	13.864	12,556,000
2026-01-30	14.240	14.730	14.160	14.360	14.322	14,483,361
2026-01-29	14.900	15.040	14.220	14.260	14.223	17,894,800
2026-01-28	15.200	15.340	14.750	14.930	14.891	22,396,400
2026-01-27	14.620	15.480	14.340	15.350	15.310	21,980,862
2026-01-26	14.820	14.830	14.340	14.550	14.512	14,596,000
2026-01-23	14.550	15.000	14.490	14.880	14.841	24,309,716
2026-01-22	13.510	14.460	13.480	14.460	14.422	32,378,900
2026-01-21	13.060	13.690	12.950	13.370	13.335	10,958,400
2026-01-20	13.000	13.100	12.920	13.080	13.046	7,162,112
2026-01-19	13.320	13.400	12.910	12.960	12.926	10,640,800

← NewerPage 3 of 21 · 1,212 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.