Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.130	13.520	13.030	13.290	13.255	14,734,786
2026-01-15	13.060	13.280	12.900	13.090	13.056	10,015,026
2026-01-14	12.980	13.280	12.770	13.160	13.125	20,173,232
2026-01-13	12.410	13.410	12.180	13.010	12.976	27,864,429
2026-01-12	12.410	12.530	12.300	12.400	12.367	9,984,500
2026-01-09	12.110	12.320	12.110	12.310	12.278	7,132,400
2026-01-08	11.960	12.200	11.910	12.130	12.098	4,192,700
2026-01-07	12.140	12.180	11.960	11.970	11.939	5,060,100
2026-01-06	12.230	12.310	12.120	12.140	12.108	5,783,400
2026-01-05	12.330	12.400	12.140	12.230	12.198	5,175,100
2025-12-31	11.960	12.350	11.950	12.310	12.278	8,589,450
2025-12-30	12.020	12.090	11.860	11.950	11.919	3,613,600
2025-12-29	12.030	12.110	11.830	11.950	11.919	4,787,200
2025-12-26	12.230	12.230	11.880	12.040	12.008	6,958,800
2025-12-25	12.370	12.370	12.000	12.230	12.198	6,998,500
2025-12-24	11.980	12.390	11.980	12.290	12.258	8,129,300
2025-12-23	11.860	12.190	11.800	11.980	11.949	7,777,400
2025-12-22	11.730	11.970	11.320	11.840	11.809	19,768,762
2025-12-19	12.080	12.260	11.960	11.990	11.959	5,058,646
2025-12-18	11.870	12.220	11.850	12.060	12.028	4,836,246
2025-12-17	11.800	12.000	11.500	11.910	11.879	5,670,300
2025-12-16	11.890	12.020	11.750	11.840	11.809	3,473,500
2025-12-15	11.850	12.070	11.760	11.900	11.869	2,003,700
2025-12-12	11.980	12.140	11.900	11.900	11.869	2,908,400
2025-12-11	12.160	12.200	11.970	11.970	11.939	3,447,800
2025-12-10	12.270	12.330	12.100	12.140	12.108	3,045,800
2025-12-09	12.480	12.500	12.210	12.220	12.188	4,038,400
2025-12-08	12.220	12.550	12.200	12.450	12.417	5,885,700
2025-12-05	12.250	12.480	12.060	12.220	12.188	6,716,200
2025-12-04	11.750	12.470	11.550	12.200	12.168	11,014,399
2025-12-03	12.050	12.070	11.700	11.720	11.689	5,470,500
2025-12-02	12.130	12.130	11.950	12.020	11.988	2,714,700
2025-12-01	12.200	12.270	12.020	12.140	12.108	4,585,800
2025-11-28	11.930	12.250	11.910	12.170	12.138	5,275,600
2025-11-27	12.150	12.200	11.920	11.960	11.929	4,702,816
2025-11-26	12.220	12.360	12.110	12.110	12.078	3,950,900
2025-11-25	12.300	12.450	12.210	12.250	12.218	4,168,700
2025-11-24	12.160	12.390	11.960	12.230	12.198	6,096,200
2025-11-21	12.390	12.510	11.880	12.000	11.969	8,136,000
2025-11-20	12.370	12.580	12.330	12.430	12.397	4,309,015
2025-11-19	12.620	12.650	12.230	12.300	12.268	6,123,800
2025-11-18	12.540	12.700	12.490	12.630	12.597	4,436,100
2025-11-17	12.540	12.660	12.390	12.540	12.507	4,286,300
2025-11-14	12.540	12.750	12.490	12.540	12.507	3,906,500
2025-11-13	12.410	12.580	12.370	12.550	12.517	3,589,400
2025-11-12	12.630	12.630	12.300	12.390	12.357	6,173,200
2025-11-11	12.650	12.880	12.580	12.630	12.597	7,198,600
2025-11-10	12.600	12.770	12.450	12.650	12.617	5,343,800
2025-11-07	12.810	12.940	12.560	12.580	12.547	8,088,100
2025-11-06	12.720	12.920	12.660	12.910	12.876	6,947,264
2025-11-05	12.710	12.820	12.550	12.720	12.687	7,367,300
2025-11-04	13.150	13.190	12.720	12.800	12.766	15,007,200
2025-11-03	13.410	13.480	13.090	13.250	13.215	8,278,800
2025-10-31	13.730	13.870	13.260	13.400	13.365	12,808,700
2025-10-30	13.770	13.970	13.590	13.700	13.664	10,139,488
2025-10-29	14.450	14.470	13.850	13.960	13.923	14,139,100
2025-10-28	14.410	14.530	14.060	14.410	14.372	15,350,373
2025-10-27	14.180	14.800	14.000	14.480	14.442	29,240,276
2025-10-24	13.530	14.280	13.440	13.840	13.804	18,553,300
2025-10-23	13.150	13.630	13.040	13.470	13.435	11,447,500

← NewerPage 4 of 5 · 243 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.