Chengdu Yunda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.400 | 7.460 | 7.250 | 7.400 | 7.331 | 9,503,500 |
| 2025-01-20 | 7.320 | 7.450 | 7.250 | 7.360 | 7.292 | 12,829,200 |
| 2025-01-17 | 7.190 | 7.460 | 7.110 | 7.260 | 7.193 | 11,956,600 |
| 2025-01-16 | 7.280 | 7.330 | 7.100 | 7.190 | 7.123 | 9,163,050 |
| 2025-01-15 | 7.300 | 7.350 | 7.180 | 7.220 | 7.153 | 9,301,045 |
| 2025-01-14 | 6.880 | 7.290 | 6.880 | 7.290 | 7.222 | 14,710,800 |
| 2025-01-13 | 6.610 | 6.860 | 6.480 | 6.820 | 6.757 | 10,539,846 |
| 2025-01-10 | 6.950 | 7.120 | 6.740 | 6.750 | 6.687 | 11,019,000 |
| 2025-01-09 | 6.900 | 7.120 | 6.900 | 6.960 | 6.895 | 12,593,600 |
| 2025-01-08 | 6.970 | 7.120 | 6.710 | 7.050 | 6.985 | 13,880,390 |
| 2025-01-07 | 6.680 | 7.040 | 6.680 | 7.040 | 6.975 | 12,866,397 |
| 2025-01-06 | 6.800 | 6.920 | 6.510 | 6.630 | 6.568 | 14,525,343 |
| 2025-01-03 | 7.600 | 7.670 | 6.760 | 6.830 | 6.767 | 23,174,200 |
| 2025-01-02 | 7.920 | 8.050 | 7.440 | 7.600 | 7.529 | 13,726,300 |
| 2024-12-31 | 8.430 | 8.440 | 7.920 | 7.920 | 7.846 | 15,814,300 |
| 2024-12-30 | 8.480 | 8.550 | 8.120 | 8.350 | 8.272 | 14,215,000 |
| 2024-12-27 | 8.630 | 8.720 | 8.380 | 8.430 | 8.352 | 21,455,404 |
| 2024-12-26 | 8.080 | 8.650 | 8.060 | 8.500 | 8.421 | 26,670,300 |
| 2024-12-25 | 7.960 | 8.130 | 7.560 | 8.060 | 7.985 | 19,764,800 |
| 2024-12-24 | 7.980 | 8.100 | 7.830 | 7.960 | 7.886 | 11,311,400 |
| 2024-12-23 | 8.380 | 8.410 | 7.810 | 7.850 | 7.777 | 18,585,800 |
| 2024-12-20 | 8.180 | 8.510 | 8.140 | 8.420 | 8.342 | 15,885,100 |
| 2024-12-19 | 7.950 | 8.230 | 7.900 | 8.220 | 8.144 | 14,668,392 |
| 2024-12-18 | 8.330 | 8.340 | 7.860 | 8.120 | 8.045 | 20,943,600 |
| 2024-12-17 | 8.320 | 8.520 | 8.170 | 8.220 | 8.144 | 24,204,604 |
| 2024-12-16 | 8.510 | 8.620 | 8.260 | 8.370 | 8.292 | 25,826,383 |
| 2024-12-13 | 8.680 | 8.890 | 8.560 | 8.620 | 8.540 | 28,014,856 |
| 2024-12-12 | 8.710 | 8.970 | 8.600 | 8.750 | 8.669 | 25,178,658 |
| 2024-12-11 | 8.660 | 8.740 | 8.490 | 8.700 | 8.619 | 24,534,350 |
| 2024-12-10 | 9.080 | 9.260 | 8.610 | 8.630 | 8.550 | 41,537,350 |
| 2024-12-09 | 8.450 | 8.950 | 8.400 | 8.780 | 8.698 | 37,117,641 |
| 2024-12-06 | 8.870 | 8.920 | 8.550 | 8.580 | 8.500 | 40,446,430 |
| 2024-12-05 | 8.660 | 9.280 | 8.400 | 8.990 | 8.907 | 53,803,849 |
| 2024-12-04 | 8.460 | 8.990 | 8.250 | 8.650 | 8.570 | 51,954,052 |
| 2024-12-03 | 8.420 | 8.890 | 8.300 | 8.650 | 8.570 | 53,320,280 |
| 2024-12-02 | 8.400 | 9.100 | 8.300 | 8.450 | 8.372 | 61,248,601 |
| 2024-11-29 | 7.860 | 9.320 | 7.700 | 8.410 | 8.332 | 68,987,329 |
| 2024-11-28 | 7.680 | 8.060 | 7.590 | 7.860 | 7.787 | 39,667,040 |
| 2024-11-27 | 7.500 | 7.740 | 7.150 | 7.710 | 7.638 | 35,494,562 |
| 2024-11-26 | 7.210 | 7.800 | 7.150 | 7.690 | 7.619 | 35,156,280 |
| 2024-11-25 | 7.190 | 7.250 | 7.020 | 7.250 | 7.183 | 11,404,800 |
| 2024-11-22 | 7.450 | 7.550 | 7.050 | 7.100 | 7.034 | 15,817,500 |
| 2024-11-21 | 7.400 | 7.460 | 7.300 | 7.450 | 7.381 | 11,331,500 |
| 2024-11-20 | 7.140 | 7.450 | 7.120 | 7.430 | 7.361 | 12,853,925 |
| 2024-11-19 | 7.030 | 7.180 | 6.920 | 7.180 | 7.113 | 10,885,300 |
| 2024-11-18 | 7.290 | 7.360 | 6.870 | 7.040 | 6.975 | 16,667,454 |
| 2024-11-15 | 7.360 | 7.590 | 7.210 | 7.230 | 7.163 | 14,719,000 |
| 2024-11-14 | 7.620 | 7.740 | 7.370 | 7.390 | 7.321 | 15,251,200 |
| 2024-11-13 | 7.500 | 7.660 | 7.330 | 7.640 | 7.569 | 17,852,300 |
| 2024-11-12 | 7.660 | 7.780 | 7.450 | 7.550 | 7.480 | 22,224,956 |
| 2024-11-11 | 7.340 | 7.690 | 7.320 | 7.660 | 7.589 | 22,582,900 |
| 2024-11-08 | 7.480 | 7.560 | 7.300 | 7.350 | 7.282 | 18,632,000 |
| 2024-11-07 | 7.220 | 7.400 | 7.190 | 7.400 | 7.331 | 16,513,800 |
| 2024-11-06 | 7.300 | 7.410 | 7.210 | 7.270 | 7.202 | 19,950,480 |
| 2024-11-05 | 7.050 | 7.370 | 7.020 | 7.320 | 7.252 | 18,982,900 |
| 2024-11-04 | 6.740 | 7.030 | 6.700 | 7.030 | 6.965 | 12,213,464 |
| 2024-11-01 | 7.250 | 7.250 | 6.700 | 6.750 | 6.687 | 24,839,833 |
| 2024-10-31 | 7.200 | 7.360 | 7.130 | 7.270 | 7.202 | 20,396,734 |
| 2024-10-30 | 7.350 | 7.410 | 7.050 | 7.200 | 7.133 | 24,337,976 |
| 2024-10-29 | 7.400 | 7.830 | 7.360 | 7.450 | 7.381 | 38,424,000 |
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.