Chengdu Yunda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.500	16.410	15.380	16.300	16.300	7,181,300
2026-10-19	15.050	15.800	14.800	15.530	15.530	7,011,800
2026-10-16	15.300	15.690	15.000	15.210	15.210	7,922,018
2026-10-15	15.330	15.490	14.870	15.000	15.000	8,586,249
2026-10-14	16.400	16.490	15.800	15.810	15.810	4,190,600
2026-10-13	15.800	16.450	15.250	16.420	16.420	7,378,149
2026-10-12	16.580	16.600	15.810	15.990	15.990	8,116,100
2026-10-09	16.250	16.870	16.010	16.740	16.740	8,469,500
2026-10-08	16.590	16.790	16.080	16.350	16.350	4,759,800
2026-09-30	16.410	16.980	16.290	16.580	16.580	6,054,900
2026-09-29	16.400	16.600	16.080	16.410	16.410	6,741,000
2026-09-28	17.190	17.190	16.040	16.180	16.180	9,029,438
2026-09-24	17.450	17.680	17.110	17.130	17.130	5,559,400
2026-09-23	17.830	18.050	17.420	17.530	17.530	8,065,200
2026-09-22	17.380	18.070	17.250	17.840	17.840	13,290,500
2026-09-21	17.820	18.200	16.510	17.250	17.250	16,557,752
2026-09-18	17.860	18.050	17.570	17.720	17.720	10,024,200
2026-09-17	18.280	18.980	17.690	17.740	17.740	14,971,500
2026-09-16	18.460	18.460	17.970	18.280	18.280	9,703,600
2026-09-15	19.130	19.130	18.010	18.280	18.280	14,941,900
2026-09-14	19.690	20.100	18.600	19.050	19.050	18,947,152
2026-09-11	20.180	20.180	19.500	19.690	19.690	8,332,782
2026-09-10	20.450	20.450	19.870	20.180	20.180	5,959,782
2026-09-09	20.350	20.600	20.050	20.430	20.430	6,830,600
2026-09-08	20.200	20.480	19.720	20.320	20.320	7,934,700
2026-09-07	19.700	20.230	19.660	20.150	20.150	7,026,900
2026-09-04	20.230	20.500	19.500	19.660	19.660	9,788,844
2026-09-03	20.290	20.500	19.760	20.190	20.190	11,366,700
2026-09-02	20.130	20.320	19.760	20.270	20.270	7,747,200
2026-09-01	20.450	20.720	20.130	20.220	20.220	11,336,582
2026-08-31	19.100	20.600	18.900	20.420	20.420	21,668,199
2026-08-28	19.050	19.990	18.900	19.610	19.610	17,731,301
2026-08-27	19.080	19.300	18.860	19.190	19.190	7,562,086
2026-08-26	19.300	19.580	18.720	19.080	19.080	8,292,900
2026-08-25	18.750	19.710	18.100	19.330	19.330	14,335,462
2026-08-24	18.550	18.950	18.010	18.800	18.800	9,282,900
2026-08-21	18.150	18.580	17.760	18.550	18.550	7,796,800
2026-08-20	18.010	18.290	17.700	18.210	18.210	9,045,100
2026-08-19	19.230	19.350	17.750	17.920	17.920	19,396,000
2026-08-18	19.000	19.800	18.660	19.650	19.650	17,741,340
2026-08-17	20.000	20.000	17.420	18.730	18.730	25,777,062
2026-08-14	19.300	20.180	19.300	19.920	19.920	12,369,700
2026-08-13	19.200	19.870	18.880	19.230	19.230	12,556,062
2026-08-12	18.900	20.090	18.900	19.040	19.040	11,570,200
2026-08-11	19.450	19.480	18.610	18.900	18.900	11,123,502
2026-08-10	19.050	19.430	18.720	19.380	19.380	7,665,800
2026-08-07	19.010	19.450	18.700	19.000	19.000	9,784,600
2026-08-06	18.710	19.300	18.550	19.010	19.010	12,721,731
2026-08-05	17.130	18.860	16.940	18.720	18.720	13,882,566
2026-08-04	16.540	17.280	15.960	17.100	17.100	13,417,202
2026-08-03	14.600	16.170	14.480	16.100	16.100	16,344,186
2026-07-31	13.850	14.900	13.850	14.630	14.630	13,474,117
2026-07-30	14.890	14.970	13.260	13.440	13.440	14,248,100
2026-07-29	15.680	15.680	14.610	14.890	14.890	10,001,000
2026-07-28	16.000	16.200	15.370	15.550	15.550	6,455,300
2026-07-27	15.760	16.250	15.480	16.150	16.150	6,566,600
2026-07-24	16.360	16.720	15.610	15.700	15.700	8,748,200
2026-07-23	16.330	16.810	16.100	16.560	16.560	8,583,800
2026-07-22	17.330	17.770	16.400	16.470	16.470	12,573,387
2026-07-21	17.300	17.740	14.600	17.530	17.530	21,835,801

Page 1 of 21 · 1,216 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.