Yuexiu Transport Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.210	4.210	4.080	4.100	3.264	2,751,320
2023-05-22	4.260	4.260	4.170	4.190	3.336	1,731,470
2023-05-19	4.320	4.320	4.250	4.260	3.392	440,000
2023-05-18	4.290	4.340	4.250	4.310	3.432	1,328,000
2023-05-17	4.370	4.370	4.210	4.250	3.384	5,082,000
2023-05-16	4.380	4.430	4.300	4.350	3.463	1,856,000
2023-05-15	4.400	4.400	4.300	4.370	3.479	630,000
2023-05-12	4.480	4.600	4.360	4.400	3.503	1,683,665
2023-05-11	4.570	4.570	4.430	4.480	3.567	718,000
2023-05-10	4.530	4.590	4.450	4.500	3.583	1,266,900
2023-05-09	4.530	4.610	4.490	4.520	3.599	5,211,115
2023-05-08	4.460	4.520	4.430	4.500	3.583	2,053,267
2023-05-05	4.440	4.460	4.390	4.410	3.511	722,000
2023-05-04	4.350	4.410	4.310	4.400	3.503	1,533,346
2023-05-03	4.400	4.400	4.300	4.340	3.456	562,000
2023-05-02	4.290	4.430	4.290	4.400	3.503	1,412,000
2023-04-28	4.280	4.350	4.240	4.280	3.408	1,719,326
2023-04-27	4.290	4.290	4.220	4.250	3.384	344,000
2023-04-26	4.330	4.330	4.210	4.270	3.400	2,174,977
2023-04-25	4.360	4.380	4.270	4.270	3.400	1,163,165
2023-04-24	4.480	4.480	4.330	4.380	3.487	467,864
2023-04-21	4.470	4.480	4.380	4.420	3.519	498,000
2023-04-20	4.470	4.490	4.410	4.440	3.535	450,000
2023-04-19	4.510	4.510	4.370	4.450	3.543	757,125
2023-04-18	4.530	4.550	4.440	4.510	3.591	703,110
2023-04-17	4.480	4.500	4.460	4.480	3.567	950,350
2023-04-14	4.500	4.520	4.400	4.460	3.551	1,654,000
2023-04-13	4.360	4.510	4.360	4.500	3.583	2,851,000
2023-04-12	4.380	4.420	4.360	4.390	3.495	1,054,502
2023-04-11	4.310	4.400	4.290	4.350	3.463	1,338,000
2023-04-06	4.200	4.300	4.190	4.280	3.408	1,138,582
2023-04-04	4.210	4.250	4.170	4.220	3.360	962,000
2023-04-03	4.160	4.250	4.130	4.230	3.368	1,637,925
2023-03-31	4.220	4.290	4.130	4.160	3.312	5,393,441
2023-03-30	4.230	4.230	4.080	4.160	3.312	504,000
2023-03-29	4.080	4.180	4.070	4.170	3.320	1,330,000
2023-03-28	4.120	4.170	4.030	4.080	3.249	2,296,000
2023-03-27	4.140	4.160	4.050	4.120	3.280	3,198,000
2023-03-24	4.130	4.170	4.090	4.100	3.264	1,478,700
2023-03-23	4.170	4.170	4.070	4.120	3.280	798,000
2023-03-22	4.170	4.200	4.100	4.170	3.320	1,566,026
2023-03-21	4.120	4.190	4.100	4.130	3.288	441,795
2023-03-20	4.240	4.240	4.080	4.120	3.280	1,098,000
2023-03-17	4.130	4.230	4.120	4.160	3.312	1,808,598
2023-03-16	4.150	4.180	4.090	4.100	3.264	1,684,000
2023-03-15	4.190	4.270	4.180	4.180	3.328	1,242,055
2023-03-14	4.310	4.360	4.160	4.180	3.328	2,834,000
2023-03-13	4.270	4.400	4.270	4.340	3.456	2,412,000
2023-03-10	4.170	4.440	4.170	4.360	3.471	9,554,439
2023-03-09	4.250	4.290	4.180	4.180	3.328	1,614,000
2023-03-08	4.360	4.400	4.210	4.230	3.368	3,128,000
2023-03-07	4.510	4.510	4.150	4.360	3.471	14,405,590
2023-03-06	4.680	4.800	4.680	4.700	3.742	1,598,000
2023-03-03	4.680	4.700	4.610	4.680	3.726	1,108,027
2023-03-02	4.550	4.740	4.500	4.670	3.718	2,108,330
2023-03-01	4.470	4.570	4.450	4.550	3.623	1,082,000
2023-02-28	4.400	4.450	4.370	4.430	3.527	1,208,000
2023-02-27	4.400	4.490	4.370	4.370	3.479	730,200
2023-02-24	4.500	4.560	4.430	4.460	3.551	749,250
2023-02-23	4.560	4.630	4.500	4.500	3.583	1,408,000

← NewerPage 15 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1300 HKD
2025-10-30	0.1200 HKD
2025-06-17	0.1300 HKD
2024-11-01	0.1200 HKD
2024-05-24	0.1500 HKD
2023-11-03	0.1500 HKD
2023-06-16	0.1000 HKD
2022-11-04	0.1000 HKD
2022-06-06	0.4100 HKD
2021-11-05	0.2000 HKD
2021-06-07	0.0700 HKD
2020-06-01	0.2100 HKD
2019-11-08	0.1800 HKD
2019-05-31	0.2400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.