Yuexiu Transport Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	3.820	3.850	3.810	3.820	2.945	428,000
2022-08-25	3.800	3.880	3.760	3.800	2.930	1,111,865
2022-08-24	3.820	3.830	3.780	3.780	2.914	1,324,000
2022-08-23	3.910	3.910	3.820	3.820	2.945	1,272,000
2022-08-22	3.870	3.910	3.830	3.890	2.999	1,096,000
2022-08-19	3.860	3.910	3.810	3.870	2.983	2,358,239
2022-08-18	3.810	3.820	3.760	3.820	2.945	3,644,000
2022-08-17	3.900	3.920	3.820	3.820	2.945	2,532,488
2022-08-16	3.900	3.910	3.860	3.900	3.007	2,130,000
2022-08-15	4.000	4.000	3.890	3.890	2.999	2,502,000
2022-08-12	3.920	4.040	3.920	4.000	3.084	4,719,585
2022-08-11	3.970	3.970	3.900	3.920	3.022	3,926,000
2022-08-10	4.160	4.200	3.900	3.940	3.037	9,908,186
2022-08-09	4.340	4.370	4.290	4.290	3.307	1,705,512
2022-08-08	4.340	4.350	4.310	4.320	3.330	648,000
2022-08-05	4.330	4.350	4.320	4.340	3.346	1,089,988
2022-08-04	4.310	4.320	4.280	4.320	3.330	1,250,000
2022-08-03	4.330	4.330	4.230	4.270	3.292	1,038,575
2022-08-02	4.380	4.380	4.240	4.280	3.300	2,655,285
2022-08-01	4.390	4.410	4.380	4.380	3.377	1,038,000
2022-07-29	4.420	4.430	4.390	4.390	3.384	1,060,087
2022-07-28	4.420	4.420	4.390	4.420	3.407	1,576,405
2022-07-27	4.400	4.420	4.380	4.420	3.407	2,176,000
2022-07-26	4.440	4.440	4.390	4.420	3.407	1,310,000
2022-07-25	4.430	4.440	4.400	4.410	3.400	932,000
2022-07-22	4.410	4.430	4.400	4.430	3.415	1,078,405
2022-07-21	4.470	4.470	4.400	4.410	3.400	1,362,000
2022-07-20	4.480	4.480	4.430	4.450	3.431	1,241,071
2022-07-19	4.440	4.480	4.420	4.470	3.446	1,628,000
2022-07-18	4.400	4.440	4.380	4.440	3.423	1,032,300
2022-07-15	4.510	4.510	4.390	4.400	3.392	1,306,000
2022-07-14	4.420	4.560	4.400	4.510	3.477	4,264,000
2022-07-13	4.470	4.480	4.410	4.420	3.407	2,162,000
2022-07-12	4.520	4.520	4.450	4.470	3.446	2,614,000
2022-07-11	4.570	4.580	4.510	4.570	3.523	2,076,000
2022-07-08	4.590	4.630	4.580	4.590	3.539	925,748
2022-07-07	4.560	4.590	4.560	4.590	3.539	810,000
2022-07-06	4.600	4.610	4.560	4.590	3.539	1,255,400
2022-07-05	4.550	4.620	4.540	4.610	3.554	2,228,000
2022-07-04	4.530	4.550	4.500	4.540	3.500	690,180
2022-06-30	4.480	4.530	4.470	4.530	3.492	1,208,360
2022-06-29	4.450	4.530	4.450	4.500	3.469	739,460
2022-06-28	4.460	4.540	4.450	4.520	3.485	1,077,165
2022-06-27	4.460	4.500	4.440	4.470	3.446	834,000
2022-06-24	4.450	4.480	4.440	4.460	3.438	582,000
2022-06-23	4.490	4.490	4.410	4.450	3.431	2,362,555
2022-06-22	4.490	4.500	4.440	4.460	3.438	1,045,121
2022-06-21	4.450	4.480	4.420	4.470	3.446	1,614,000
2022-06-20	4.430	4.460	4.370	4.420	3.407	900,295
2022-06-17	4.400	4.480	4.390	4.430	3.415	2,314,769
2022-06-16	4.410	4.430	4.390	4.400	3.392	2,474,000
2022-06-15	4.460	4.460	4.400	4.410	3.400	1,933,998
2022-06-14	4.450	4.450	4.380	4.430	3.415	2,100,000
2022-06-13	4.480	4.480	4.420	4.460	3.438	1,992,000
2022-06-10	4.460	4.510	4.450	4.510	3.477	2,202,000
2022-06-09	4.490	4.500	4.450	4.470	3.446	3,762,231
2022-06-08	4.500	4.510	4.420	4.480	3.454	2,661,305
2022-06-07	4.470	4.490	4.400	4.480	3.454	3,724,000
2022-06-06	4.640	4.640	4.370	4.410	3.400	8,748,765
2022-06-02	5.000	5.050	4.980	5.020	3.510	6,216,000

← NewerPage 18 of 21 · 1,230 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.