Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.050	9.230	8.910	9.140	9.055	17,305,548
2025-04-23	8.790	9.160	8.740	9.060	8.976	20,164,977
2025-04-22	8.900	8.910	8.700	8.770	8.689	9,609,257
2025-04-21	8.700	8.890	8.640	8.890	8.807	9,997,380
2025-04-18	8.870	8.940	8.660	8.760	8.679	13,673,200
2025-04-17	8.900	9.080	8.780	9.000	8.916	18,770,725
2025-04-16	8.800	9.090	8.700	8.960	8.877	20,964,971
2025-04-15	8.740	8.870	8.680	8.800	8.718	9,417,500
2025-04-14	8.800	8.950	8.720	8.780	8.698	12,079,087
2025-04-11	8.710	8.880	8.620	8.760	8.679	14,417,149
2025-04-10	8.940	9.150	8.790	8.820	8.738	23,519,400
2025-04-09	7.850	8.980	7.470	8.840	8.758	30,537,500
2025-04-08	7.780	8.220	7.710	7.920	7.846	19,249,000
2025-04-07	8.200	8.340	7.410	7.550	7.480	26,652,286
2025-04-03	8.800	9.000	8.720	8.790	8.708	15,876,200
2025-04-02	8.680	9.210	8.620	8.880	8.798	17,716,388
2025-04-01	8.700	8.950	8.680	8.760	8.679	13,056,373
2025-03-31	8.390	8.870	8.230	8.740	8.659	16,706,722
2025-03-28	8.470	8.610	8.350	8.390	8.312	8,092,972
2025-03-27	8.620	8.680	8.410	8.450	8.372	10,191,972
2025-03-26	8.610	8.820	8.590	8.660	8.580	9,616,022
2025-03-25	8.800	9.020	8.560	8.660	8.580	13,782,100
2025-03-24	8.850	9.050	8.490	8.790	8.708	19,062,551
2025-03-21	9.150	9.210	8.850	8.870	8.788	17,833,200
2025-03-20	9.200	9.450	9.000	9.220	9.134	21,787,550
2025-03-19	9.350	9.790	9.110	9.210	9.124	43,076,764
2025-03-18	8.850	9.390	8.840	9.370	9.283	35,640,611
2025-03-17	8.700	8.980	8.630	8.850	8.768	17,085,982
2025-03-14	8.630	8.700	8.510	8.680	8.599	10,460,800
2025-03-13	8.820	8.850	8.420	8.650	8.570	17,583,700
2025-03-12	8.850	9.020	8.740	8.870	8.788	24,099,879
2025-03-11	8.450	8.950	8.390	8.800	8.718	20,796,500
2025-03-10	8.560	9.030	8.530	8.600	8.520	22,029,168
2025-03-07	8.640	8.720	8.490	8.570	8.490	13,023,800
2025-03-06	8.390	8.720	8.390	8.640	8.560	17,441,318
2025-03-05	8.240	8.390	8.140	8.380	8.302	10,940,140
2025-03-04	7.900	8.360	7.860	8.270	8.193	11,182,772
2025-03-03	7.890	8.190	7.770	7.940	7.866	12,713,186
2025-02-28	8.300	8.330	7.800	7.820	7.747	14,456,000
2025-02-27	8.400	8.480	8.180	8.340	8.263	14,420,300
2025-02-26	8.340	8.550	8.300	8.470	8.391	10,812,800
2025-02-25	8.330	8.470	8.260	8.350	8.272	11,675,995
2025-02-24	8.400	8.700	8.270	8.500	8.421	19,313,887
2025-02-21	8.380	8.500	8.250	8.410	8.332	14,754,450
2025-02-20	8.380	8.500	8.290	8.420	8.342	14,450,917
2025-02-19	7.930	8.500	7.800	8.430	8.352	23,198,619
2025-02-18	8.210	8.240	7.800	7.860	7.787	13,914,500
2025-02-17	8.180	8.260	8.080	8.180	8.104	12,569,902
2025-02-14	8.050	8.240	8.040	8.170	8.094	10,845,400
2025-02-13	8.270	8.330	8.000	8.040	7.965	12,989,100
2025-02-12	8.230	8.330	8.190	8.270	8.193	11,506,201
2025-02-11	8.260	8.310	8.060	8.220	8.144	12,490,358
2025-02-10	8.000	8.290	7.960	8.290	8.213	17,766,700
2025-02-07	8.150	8.150	7.900	8.000	7.926	18,163,045
2025-02-06	8.060	8.060	7.890	8.030	7.955	17,039,164
2025-02-05	7.880	8.090	7.880	8.080	8.005	11,940,600
2025-01-27	7.700	7.890	7.650	7.820	7.747	12,248,000
2025-01-24	7.470	7.760	7.430	7.760	7.688	13,121,355
2025-01-23	7.420	7.740	7.360	7.550	7.480	14,866,257
2025-01-22	7.320	7.440	7.310	7.330	7.262	7,393,000

← NewerPage 7 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.