Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.150	13.630	13.040	13.470	13.435	11,447,500
2025-10-22	13.090	13.150	12.890	13.130	13.096	4,608,000
2025-10-21	13.100	13.250	12.880	13.140	13.106	5,391,700
2025-10-20	13.170	13.220	12.710	12.920	12.886	6,078,103
2025-10-17	12.880	13.200	12.810	12.930	12.896	5,986,200
2025-10-16	13.300	13.300	12.840	12.880	12.846	7,403,700
2025-10-15	13.090	13.300	12.960	13.270	13.235	5,741,285
2025-10-14	13.510	13.690	13.020	13.150	13.115	10,375,500
2025-10-13	13.300	13.700	12.770	13.410	13.375	16,787,300
2025-10-10	13.670	14.330	13.430	14.220	14.183	18,642,100
2025-10-09	13.500	14.000	13.410	13.880	13.844	17,662,126
2025-09-30	13.450	13.580	13.200	13.270	13.235	11,220,000
2025-09-29	13.350	14.090	12.730	13.450	13.415	18,018,835
2025-09-26	13.170	13.400	13.050	13.180	13.145	8,200,600
2025-09-25	13.200	13.460	13.000	13.190	13.155	8,840,500
2025-09-24	12.380	13.230	12.300	13.100	13.066	12,334,900
2025-09-23	12.820	12.860	12.000	12.400	12.367	9,859,850
2025-09-22	12.670	12.820	12.600	12.810	12.776	5,309,300
2025-09-19	12.930	13.090	12.580	12.710	12.677	6,211,100
2025-09-18	13.250	13.340	12.750	12.930	12.896	9,817,100
2025-09-17	13.300	13.480	13.220	13.250	13.215	6,955,414
2025-09-16	13.050	13.440	12.920	13.290	13.255	7,573,242
2025-09-15	13.150	13.230	12.880	13.070	13.036	7,229,500
2025-09-12	13.500	13.560	13.170	13.250	13.215	8,651,342
2025-09-11	13.300	13.800	13.080	13.450	13.415	11,744,792
2025-09-10	13.180	13.510	13.180	13.300	13.265	8,686,192
2025-09-09	13.410	13.570	13.080	13.220	13.185	10,619,700
2025-09-08	12.600	13.630	12.590	13.530	13.494	17,409,200
2025-09-05	12.310	12.550	11.980	12.540	12.507	9,957,300
2025-09-04	12.430	12.540	12.040	12.250	12.218	9,674,200
2025-09-03	12.720	12.740	12.290	12.370	12.338	8,844,900
2025-09-02	13.280	13.280	12.530	12.650	12.617	11,858,600
2025-09-01	13.160	13.310	12.950	13.280	13.245	10,201,526
2025-08-29	13.180	13.340	12.990	13.170	13.135	7,919,200
2025-08-28	12.880	13.170	12.560	13.150	13.115	16,203,050
2025-08-27	13.490	13.580	12.850	12.880	12.846	12,006,701
2025-08-26	13.580	13.660	13.370	13.420	13.385	8,904,516
2025-08-25	13.420	13.860	13.120	13.610	13.574	17,176,200
2025-08-22	13.380	13.550	13.200	13.320	13.285	10,327,600
2025-08-21	13.470	13.640	13.320	13.380	13.345	10,900,220
2025-08-20	13.200	13.600	13.120	13.380	13.345	16,032,000
2025-08-19	13.560	13.760	13.200	13.280	13.245	22,922,285
2025-08-18	14.700	15.460	13.510	13.590	13.554	40,232,995
2025-08-15	14.030	14.590	14.010	14.440	14.402	14,722,400
2025-08-14	14.300	14.420	13.950	13.960	13.923	13,778,400
2025-08-13	13.950	14.600	13.910	14.240	14.203	17,750,982
2025-08-12	14.290	14.330	13.880	13.950	13.913	16,635,300
2025-08-11	13.760	14.230	13.760	14.210	14.173	16,377,200
2025-08-08	13.700	14.050	13.510	13.710	13.674	18,461,000
2025-08-07	13.380	14.050	13.220	13.830	13.794	22,208,200
2025-08-06	13.330	13.700	13.200	13.490	13.455	23,233,500
2025-08-05	12.440	13.540	12.380	13.330	13.295	29,627,709
2025-08-04	11.500	12.580	11.500	12.340	12.308	19,691,960
2025-08-01	11.680	11.750	11.500	11.550	11.520	8,618,455
2025-07-31	11.580	11.890	11.520	11.680	11.649	11,966,100
2025-07-30	11.690	11.890	11.430	11.570	11.540	9,652,900
2025-07-29	11.550	11.820	11.470	11.760	11.729	11,877,600
2025-07-28	11.650	11.750	11.410	11.600	11.570	9,741,500
2025-07-25	11.580	11.650	11.300	11.580	11.550	12,110,100
2025-07-24	11.780	12.040	11.400	11.600	11.570	18,759,900

← NewerPage 5 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.