Chengdu Yunda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.250 | 7.370 | 7.190 | 7.340 | 7.272 | 20,569,856 |
| 2024-10-25 | 7.300 | 7.400 | 7.250 | 7.310 | 7.242 | 24,473,732 |
| 2024-10-24 | 7.190 | 7.340 | 7.150 | 7.260 | 7.193 | 17,013,393 |
| 2024-10-23 | 7.200 | 7.310 | 7.110 | 7.170 | 7.103 | 20,620,000 |
| 2024-10-22 | 7.450 | 7.500 | 7.140 | 7.170 | 7.103 | 36,394,810 |
| 2024-10-21 | 7.400 | 7.830 | 7.280 | 7.630 | 7.559 | 55,525,694 |
| 2024-10-18 | 7.500 | 7.880 | 7.070 | 7.540 | 7.470 | 65,814,225 |
| 2024-10-17 | 8.180 | 8.360 | 7.500 | 7.500 | 7.430 | 100,191,057 |
| 2024-10-16 | 6.310 | 7.720 | 6.300 | 7.720 | 7.648 | 68,423,507 |
| 2024-10-15 | 6.550 | 6.710 | 6.360 | 6.430 | 6.370 | 18,217,432 |
| 2024-10-14 | 6.100 | 6.570 | 6.030 | 6.550 | 6.489 | 20,446,648 |
| 2024-10-11 | 6.370 | 6.370 | 5.930 | 6.000 | 5.944 | 17,208,101 |
| 2024-10-10 | 6.480 | 6.640 | 6.310 | 6.380 | 6.321 | 15,888,301 |
| 2024-10-09 | 6.950 | 6.950 | 6.300 | 6.380 | 6.321 | 28,708,597 |
| 2024-10-08 | 7.640 | 7.640 | 6.600 | 7.320 | 7.252 | 42,546,278 |
| 2024-09-30 | 5.960 | 6.550 | 5.820 | 6.460 | 6.400 | 42,094,660 |
| 2024-09-27 | 5.580 | 5.820 | 5.530 | 5.730 | 5.677 | 11,249,000 |
| 2024-09-26 | 5.420 | 5.510 | 5.370 | 5.500 | 5.449 | 7,920,900 |
| 2024-09-25 | 5.390 | 5.520 | 5.360 | 5.390 | 5.340 | 10,045,800 |
| 2024-09-24 | 5.290 | 5.390 | 5.200 | 5.360 | 5.310 | 8,942,300 |
| 2024-09-23 | 5.270 | 5.320 | 5.200 | 5.280 | 5.231 | 5,211,800 |
| 2024-09-20 | 5.270 | 5.300 | 5.210 | 5.300 | 5.251 | 6,740,058 |
| 2024-09-19 | 5.050 | 5.280 | 5.010 | 5.270 | 5.221 | 7,818,158 |
| 2024-09-18 | 5.190 | 5.190 | 4.930 | 5.010 | 4.963 | 5,974,900 |
| 2024-09-13 | 5.190 | 5.220 | 5.130 | 5.150 | 5.102 | 5,389,200 |
| 2024-09-12 | 5.160 | 5.250 | 5.110 | 5.190 | 5.142 | 5,882,500 |
| 2024-09-11 | 5.140 | 5.190 | 5.050 | 5.130 | 5.082 | 5,856,700 |
| 2024-09-10 | 5.030 | 5.170 | 4.970 | 5.140 | 5.092 | 4,488,300 |
| 2024-09-09 | 5.050 | 5.100 | 4.970 | 5.040 | 4.993 | 4,710,700 |
| 2024-09-06 | 5.190 | 5.200 | 5.050 | 5.060 | 5.013 | 4,534,000 |
| 2024-09-05 | 5.130 | 5.220 | 5.130 | 5.180 | 5.132 | 4,658,400 |
| 2024-09-04 | 5.190 | 5.190 | 5.080 | 5.140 | 5.092 | 5,438,600 |
| 2024-09-03 | 5.190 | 5.240 | 5.100 | 5.200 | 5.152 | 4,950,100 |
| 2024-09-02 | 5.180 | 5.260 | 5.130 | 5.140 | 5.092 | 6,790,400 |
| 2024-08-30 | 5.160 | 5.280 | 5.140 | 5.180 | 5.132 | 8,335,400 |
| 2024-08-29 | 4.960 | 5.180 | 4.880 | 5.160 | 5.112 | 8,611,000 |
| 2024-08-28 | 4.850 | 5.080 | 4.780 | 4.980 | 4.934 | 8,422,200 |
| 2024-08-27 | 4.920 | 5.060 | 4.830 | 4.870 | 4.825 | 8,672,280 |
| 2024-08-26 | 4.880 | 4.980 | 4.820 | 4.930 | 4.884 | 3,935,881 |
| 2024-08-23 | 4.880 | 4.970 | 4.780 | 4.920 | 4.874 | 5,099,100 |
| 2024-08-22 | 5.080 | 5.120 | 4.900 | 4.920 | 4.874 | 5,791,400 |
| 2024-08-21 | 5.000 | 5.120 | 4.990 | 5.060 | 5.013 | 3,758,000 |
| 2024-08-20 | 5.160 | 5.160 | 5.000 | 5.020 | 4.973 | 5,251,058 |
| 2024-08-19 | 5.160 | 5.270 | 5.080 | 5.130 | 5.082 | 6,055,377 |
| 2024-08-16 | 5.100 | 5.200 | 5.070 | 5.140 | 5.092 | 6,392,500 |
| 2024-08-15 | 4.940 | 5.120 | 4.850 | 5.100 | 5.053 | 6,958,500 |
| 2024-08-14 | 4.860 | 4.960 | 4.840 | 4.940 | 4.894 | 4,725,500 |
| 2024-08-13 | 4.810 | 4.890 | 4.710 | 4.850 | 4.805 | 5,889,712 |
| 2024-08-12 | 4.870 | 4.920 | 4.790 | 4.830 | 4.785 | 6,608,755 |
| 2024-08-09 | 5.010 | 5.050 | 4.900 | 4.900 | 4.855 | 8,234,940 |
| 2024-08-08 | 5.060 | 5.080 | 4.890 | 4.980 | 4.934 | 14,436,133 |
| 2024-08-07 | 5.120 | 5.330 | 5.090 | 5.160 | 5.112 | 18,195,521 |
| 2024-08-06 | 5.270 | 5.900 | 4.970 | 5.070 | 5.023 | 21,653,501 |
| 2024-08-05 | 5.080 | 5.190 | 4.920 | 4.930 | 4.884 | 4,978,821 |
| 2024-08-02 | 5.200 | 5.250 | 5.070 | 5.110 | 5.063 | 3,946,821 |
| 2024-08-01 | 5.190 | 5.310 | 5.170 | 5.230 | 5.181 | 5,185,100 |
| 2024-07-31 | 5.040 | 5.190 | 5.000 | 5.190 | 5.142 | 4,585,500 |
| 2024-07-30 | 5.020 | 5.090 | 4.980 | 5.030 | 4.983 | 2,793,800 |
| 2024-07-29 | 4.920 | 5.080 | 4.850 | 5.040 | 4.993 | 3,773,500 |
| 2024-07-26 | 4.820 | 4.960 | 4.820 | 4.920 | 4.874 | 3,737,119 |
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.