Yuexiu Transport Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.440	4.600	4.430	4.560	3.631	1,890,000
2023-02-21	4.430	4.550	4.430	4.440	3.535	737,795
2023-02-20	4.490	4.540	4.420	4.490	3.575	682,650
2023-02-17	4.480	4.550	4.440	4.460	3.551	816,000
2023-02-16	4.460	4.600	4.430	4.480	3.567	1,204,842
2023-02-15	4.590	4.590	4.420	4.460	3.551	2,320,600
2023-02-14	4.700	4.720	4.590	4.620	3.678	693,051
2023-02-13	4.660	4.660	4.550	4.660	3.710	780,000
2023-02-10	4.700	4.700	4.570	4.610	3.670	1,416,000
2023-02-09	4.660	4.700	4.600	4.620	3.678	2,466,769
2023-02-08	4.680	4.720	4.630	4.690	3.734	1,574,000
2023-02-07	4.720	4.760	4.630	4.660	3.710	692,213
2023-02-06	4.840	4.840	4.660	4.720	3.758	2,948,865
2023-02-03	4.830	4.870	4.780	4.840	3.854	2,702,140
2023-02-02	4.710	4.840	4.710	4.830	3.846	5,682,000
2023-02-01	4.620	4.750	4.550	4.730	3.766	2,839,639
2023-01-31	4.620	4.720	4.600	4.630	3.686	4,553,684
2023-01-30	4.600	4.760	4.600	4.630	3.686	6,765,000
2023-01-27	4.560	4.640	4.540	4.570	3.639	870,000
2023-01-26	4.590	4.620	4.560	4.580	3.647	3,050,538
2023-01-20	4.510	4.600	4.480	4.530	3.607	2,044,000
2023-01-19	4.410	4.540	4.400	4.490	3.575	1,470,015
2023-01-18	4.390	4.510	4.360	4.410	3.511	2,489,717
2023-01-17	4.450	4.470	4.360	4.390	3.495	1,836,000
2023-01-16	4.480	4.540	4.440	4.480	3.567	1,305,158
2023-01-13	4.530	4.530	4.420	4.480	3.567	1,832,001
2023-01-12	4.500	4.530	4.390	4.530	3.607	2,410,000
2023-01-11	4.460	4.590	4.400	4.400	3.503	2,230,000
2023-01-10	4.600	4.600	4.450	4.510	3.591	3,666,611
2023-01-09	4.400	4.590	4.400	4.560	3.631	7,519,873
2023-01-06	4.360	4.430	4.350	4.370	3.479	4,047,000
2023-01-05	4.450	4.480	4.330	4.360	3.471	2,226,558
2023-01-04	4.380	4.440	4.350	4.400	3.503	2,105,730
2023-01-03	4.290	4.380	4.200	4.330	3.448	1,892,000
2022-12-30	4.300	4.300	4.200	4.250	3.384	4,112,000
2022-12-29	4.270	4.310	4.200	4.280	3.408	2,860,000
2022-12-28	4.190	4.290	4.190	4.220	3.360	2,992,000
2022-12-23	4.080	4.150	4.060	4.150	3.304	1,486,000
2022-12-22	4.070	4.140	4.040	4.080	3.249	1,482,193
2022-12-21	4.060	4.130	4.000	4.070	3.241	1,806,560
2022-12-20	4.040	4.140	4.000	4.060	3.233	3,658,000
2022-12-19	4.220	4.220	4.030	4.040	3.217	3,052,000
2022-12-16	4.060	4.300	4.060	4.220	3.360	6,234,300
2022-12-15	4.080	4.090	3.950	4.070	3.241	1,722,240
2022-12-14	4.080	4.080	4.000	4.040	3.217	1,466,000
2022-12-13	4.030	4.100	4.000	4.080	3.249	2,315,780
2022-12-12	4.070	4.100	3.970	4.000	3.185	1,449,165
2022-12-09	3.990	4.080	3.970	4.070	3.241	3,530,292
2022-12-08	3.850	4.090	3.830	3.950	3.145	7,555,650
2022-12-07	3.930	4.010	3.840	3.850	3.065	4,807,767
2022-12-06	3.850	4.010	3.800	3.960	3.153	7,450,000
2022-12-05	3.830	3.900	3.750	3.860	3.073	4,042,324
2022-12-02	3.740	3.830	3.730	3.830	3.049	4,902,405
2022-12-01	3.670	3.750	3.650	3.740	2.978	5,093,998
2022-11-30	3.500	3.650	3.470	3.650	2.906	5,834,000
2022-11-29	3.380	3.530	3.380	3.500	2.787	5,358,000
2022-11-28	3.450	3.450	3.290	3.380	2.691	3,118,000
2022-11-25	3.400	3.490	3.360	3.460	2.755	3,684,000
2022-11-24	3.350	3.400	3.320	3.400	2.707	1,854,000
2022-11-23	3.250	3.350	3.250	3.340	2.659	2,357,905

← NewerPage 16 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.