Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.870	12.230	11.750	11.800	11.769	24,904,516
2025-07-22	11.330	12.700	10.900	12.260	12.228	38,942,390
2025-07-21	11.000	11.770	11.000	11.180	11.151	22,246,609
2025-07-18	10.880	11.290	10.800	10.900	10.871	16,925,220
2025-07-17	10.540	10.980	10.490	10.770	10.742	17,322,700
2025-07-16	10.520	10.580	10.430	10.550	10.522	5,785,500
2025-07-15	10.450	10.730	10.380	10.510	10.482	11,095,600
2025-07-14	10.450	10.520	10.250	10.490	10.462	9,652,899
2025-07-11	10.200	10.520	10.130	10.450	10.423	12,475,300
2025-07-10	10.200	10.250	10.040	10.160	10.133	7,839,735
2025-07-09	10.170	10.520	10.130	10.200	10.173	10,308,300
2025-07-08	10.150	10.300	10.140	10.170	10.143	6,540,200
2025-07-07	10.160	10.220	10.050	10.140	10.113	5,970,100
2025-07-04	10.310	10.340	10.100	10.150	10.123	7,563,100
2025-07-03	10.270	10.340	10.220	10.300	10.273	5,056,400
2025-07-02	10.360	10.420	10.180	10.280	10.253	6,663,900
2025-07-01	10.450	10.550	10.170	10.310	10.283	12,544,400
2025-06-30	10.430	10.520	10.350	10.450	10.423	8,294,300
2025-06-27	10.450	10.490	10.250	10.420	10.393	12,025,600
2025-06-26	10.670	10.700	10.370	10.390	10.363	14,344,900
2025-06-25	10.490	10.680	10.400	10.650	10.622	14,833,700
2025-06-24	10.440	10.920	10.440	10.550	10.522	19,874,899
2025-06-23	10.320	10.570	10.130	10.500	10.472	16,685,400
2025-06-20	10.500	10.820	10.280	10.300	10.273	20,582,385
2025-06-19	10.350	10.650	10.230	10.420	10.393	21,518,755
2025-06-18	10.360	10.480	10.210	10.390	10.363	16,973,900
2025-06-17	10.600	10.640	10.200	10.310	10.283	24,330,733
2025-06-16	9.310	10.850	9.290	10.650	10.622	43,196,667
2025-06-13	9.280	9.530	9.240	9.350	9.325	11,259,300
2025-06-12	9.310	9.350	9.210	9.320	9.296	6,958,200
2025-06-11	9.130	9.440	9.070	9.320	9.296	12,564,300
2025-06-10	9.140	9.250	8.950	9.090	9.066	11,341,816
2025-06-09	8.920	9.150	8.880	9.150	9.126	13,486,500
2025-06-06	9.050	9.050	8.890	8.940	8.917	7,338,000
2025-06-05	8.970	9.080	8.910	9.060	9.036	7,861,900
2025-06-04	8.910	8.980	8.790	8.960	8.936	7,024,300
2025-06-03	8.910	9.050	8.860	8.900	8.877	11,393,000
2025-05-30	8.780	9.160	8.750	8.990	8.966	20,068,607
2025-05-29	8.570	8.800	8.550	8.790	8.767	7,639,400
2025-05-28	8.550	8.780	8.550	8.600	8.577	9,717,965
2025-05-27	8.500	8.580	8.400	8.550	8.528	5,898,000
2025-05-26	8.410	8.510	8.390	8.470	8.448	4,203,000
2025-05-23	8.540	8.580	8.350	8.380	8.358	7,843,807
2025-05-22	8.490	8.680	8.460	8.550	8.528	6,752,607
2025-05-21	8.670	8.700	8.430	8.500	8.478	11,847,800
2025-05-20	8.620	8.780	8.570	8.680	8.657	7,502,335
2025-05-19	8.870	8.930	8.610	8.680	8.599	10,321,900
2025-05-16	8.930	8.990	8.800	8.840	8.758	6,846,100
2025-05-15	8.950	9.000	8.740	8.830	8.748	12,695,522
2025-05-14	9.000	9.070	8.920	9.000	8.916	9,997,900
2025-05-13	9.200	9.200	8.940	8.980	8.897	13,880,000
2025-05-12	9.100	9.230	8.980	9.100	9.015	14,531,600
2025-05-09	9.480	9.520	8.970	9.030	8.946	27,170,900
2025-05-08	9.400	9.640	9.080	9.600	9.511	27,974,900
2025-05-07	9.200	9.380	9.150	9.310	9.224	18,606,922
2025-05-06	9.040	9.140	8.920	9.140	9.055	10,200,622
2025-04-30	8.850	9.030	8.820	8.900	8.817	9,511,800
2025-04-29	8.800	9.030	8.790	8.870	8.788	7,918,500
2025-04-28	8.990	9.060	8.770	8.850	8.768	10,537,300
2025-04-25	9.140	9.250	9.030	9.070	8.986	13,506,300

← NewerPage 6 of 21 · 1,217 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.