Yuexiu Transport Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.950 | 5.010 | 4.930 | 5.010 | 3.503 | 4,154,000 |
| 2022-05-31 | 5.030 | 5.040 | 4.860 | 4.860 | 3.398 | 5,542,642 |
| 2022-05-30 | 4.970 | 5.040 | 4.960 | 5.020 | 3.510 | 3,506,165 |
| 2022-05-27 | 4.930 | 4.960 | 4.910 | 4.960 | 3.468 | 1,999,705 |
| 2022-05-26 | 4.980 | 4.980 | 4.900 | 4.910 | 3.433 | 1,554,000 |
| 2022-05-25 | 4.870 | 4.940 | 4.870 | 4.930 | 3.447 | 2,303,557 |
| 2022-05-24 | 4.960 | 4.960 | 4.870 | 4.890 | 3.419 | 1,438,804 |
| 2022-05-23 | 4.920 | 4.950 | 4.880 | 4.950 | 3.461 | 1,407,825 |
| 2022-05-20 | 4.880 | 4.900 | 4.870 | 4.900 | 3.426 | 1,116,384 |
| 2022-05-19 | 4.830 | 4.890 | 4.800 | 4.870 | 3.405 | 1,432,000 |
| 2022-05-18 | 4.870 | 4.870 | 4.810 | 4.830 | 3.377 | 1,282,781 |
| 2022-05-17 | 4.850 | 4.860 | 4.810 | 4.860 | 3.398 | 1,290,000 |
| 2022-05-16 | 4.840 | 4.890 | 4.800 | 4.830 | 3.377 | 1,356,000 |
| 2022-05-13 | 4.750 | 4.830 | 4.740 | 4.800 | 3.356 | 2,332,000 |
| 2022-05-12 | 4.820 | 4.820 | 4.730 | 4.730 | 3.307 | 1,768,134 |
| 2022-05-11 | 4.850 | 4.850 | 4.790 | 4.800 | 3.356 | 1,950,000 |
| 2022-05-10 | 4.830 | 4.850 | 4.720 | 4.850 | 3.391 | 2,851,460 |
| 2022-05-06 | 4.900 | 4.910 | 4.850 | 4.870 | 3.405 | 2,023,400 |
| 2022-05-05 | 4.980 | 5.040 | 4.910 | 4.920 | 3.440 | 2,194,000 |
| 2022-05-04 | 4.960 | 4.970 | 4.920 | 4.950 | 3.461 | 1,044,000 |
| 2022-05-03 | 5.010 | 5.010 | 4.920 | 4.940 | 3.454 | 2,367,314 |
| 2022-04-29 | 5.030 | 5.030 | 4.970 | 5.030 | 3.517 | 2,444,000 |
| 2022-04-28 | 5.020 | 5.020 | 4.960 | 5.010 | 3.503 | 2,128,000 |
| 2022-04-27 | 4.970 | 4.990 | 4.910 | 4.990 | 3.489 | 1,704,000 |
| 2022-04-26 | 5.000 | 5.060 | 4.950 | 4.990 | 3.489 | 2,811,549 |
| 2022-04-25 | 5.110 | 5.110 | 5.000 | 5.000 | 3.496 | 2,140,000 |
| 2022-04-22 | 5.120 | 5.130 | 5.080 | 5.120 | 3.580 | 2,362,000 |
| 2022-04-21 | 5.190 | 5.190 | 5.090 | 5.140 | 3.594 | 2,318,000 |
| 2022-04-20 | 5.240 | 5.250 | 5.150 | 5.170 | 3.615 | 1,908,865 |
| 2022-04-19 | 5.300 | 5.300 | 5.210 | 5.250 | 3.671 | 1,046,000 |
| 2022-04-14 | 5.310 | 5.340 | 5.270 | 5.300 | 3.706 | 2,172,000 |
| 2022-04-13 | 5.250 | 5.250 | 5.160 | 5.250 | 3.671 | 1,055,310 |
| 2022-04-12 | 5.210 | 5.250 | 5.130 | 5.240 | 3.664 | 1,166,000 |
| 2022-04-11 | 5.330 | 5.460 | 5.160 | 5.210 | 3.643 | 2,284,000 |
| 2022-04-08 | 5.310 | 5.360 | 5.280 | 5.330 | 3.727 | 1,173,116 |
| 2022-04-07 | 5.420 | 5.420 | 5.150 | 5.300 | 3.706 | 3,912,128 |
| 2022-04-06 | 5.360 | 5.440 | 5.260 | 5.400 | 3.776 | 3,008,643 |
| 2022-04-04 | 5.360 | 5.430 | 5.360 | 5.410 | 3.783 | 1,803,730 |
| 2022-04-01 | 5.240 | 5.350 | 5.240 | 5.350 | 3.741 | 1,723,000 |
| 2022-03-31 | 5.300 | 5.310 | 5.240 | 5.290 | 3.699 | 4,420,000 |
| 2022-03-30 | 5.230 | 5.320 | 5.210 | 5.280 | 3.692 | 2,158,000 |
| 2022-03-29 | 5.200 | 5.240 | 5.180 | 5.230 | 3.657 | 1,438,000 |
| 2022-03-28 | 5.160 | 5.210 | 5.130 | 5.190 | 3.629 | 1,719,994 |
| 2022-03-25 | 5.140 | 5.170 | 5.100 | 5.140 | 3.594 | 1,716,000 |
| 2022-03-24 | 5.130 | 5.150 | 5.100 | 5.130 | 3.587 | 1,256,000 |
| 2022-03-23 | 5.150 | 5.170 | 5.120 | 5.130 | 3.587 | 1,284,000 |
| 2022-03-22 | 5.150 | 5.170 | 5.060 | 5.170 | 3.615 | 936,000 |
| 2022-03-21 | 5.150 | 5.200 | 5.100 | 5.140 | 3.594 | 1,789,309 |
| 2022-03-18 | 5.120 | 5.180 | 5.120 | 5.130 | 3.587 | 3,712,000 |
| 2022-03-17 | 5.110 | 5.180 | 5.080 | 5.120 | 3.580 | 4,408,000 |
| 2022-03-16 | 5.040 | 5.100 | 4.900 | 5.060 | 3.538 | 5,126,241 |
| 2022-03-15 | 5.160 | 5.180 | 4.950 | 4.980 | 3.482 | 6,381,815 |
| 2022-03-14 | 5.400 | 5.400 | 5.150 | 5.220 | 3.650 | 8,508,000 |
| 2022-03-11 | 5.210 | 5.450 | 5.170 | 5.420 | 3.790 | 10,568,030 |
| 2022-03-10 | 5.210 | 5.260 | 5.140 | 5.210 | 3.643 | 8,459,963 |
| 2022-03-09 | 5.180 | 5.220 | 5.050 | 5.160 | 3.608 | 18,033,221 |
| 2022-03-08 | 4.840 | 4.880 | 4.760 | 4.810 | 3.363 | 1,096,000 |
| 2022-03-07 | 4.880 | 4.880 | 4.780 | 4.840 | 3.384 | 1,636,102 |
| 2022-03-04 | 4.930 | 4.930 | 4.850 | 4.880 | 3.412 | 2,008,200 |
| 2022-03-03 | 4.940 | 5.100 | 4.940 | 5.000 | 3.496 | 1,810,672 |
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.