Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.820	2.980	2.800	2.880	2.792	21,000
2023-02-21	2.790	2.980	2.790	2.920	2.831	54,000
2023-02-20	2.760	2.990	2.750	2.860	2.773	48,000
2023-02-17	2.900	2.900	2.900	2.900	2.811	3,000
2023-02-16	2.730	3.000	2.730	2.960	2.870	135,000
2023-02-15	2.970	3.000	2.720	2.720	2.637	39,000
2023-02-14	2.900	3.040	2.830	2.930	2.841	84,000
2023-02-13	3.050	3.050	2.730	2.850	2.763	66,000
2023-02-10	3.050	3.060	2.930	2.930	2.841	48,000
2023-02-09	2.800	2.950	2.760	2.910	2.821	345,000
2023-02-08	2.900	3.060	2.670	2.940	2.850	93,000
2023-02-07	3.000	3.000	3.000	3.000	2.908	0
2023-02-06	3.050	3.120	2.980	2.990	2.899	120,000
2023-02-03	3.050	3.050	3.050	3.050	2.957	0
2023-02-02	3.020	3.020	3.020	3.020	2.928	0
2023-02-01	3.210	3.210	2.890	3.020	2.928	291,000
2023-01-31	2.960	3.220	2.960	3.210	3.112	441,000
2023-01-30	2.900	2.900	2.900	2.900	2.811	0
2023-01-27	2.980	3.010	2.920	2.940	2.850	183,000
2023-01-26	2.980	2.980	2.890	2.910	2.821	84,000
2023-01-20	2.980	2.980	2.930	2.930	2.841	3,000
2023-01-19	2.810	2.970	2.800	2.870	2.782	57,000
2023-01-18	2.710	2.980	2.710	2.910	2.821	153,000
2023-01-17	2.580	2.880	2.580	2.820	2.734	99,000
2023-01-16	2.510	2.710	2.510	2.680	2.598	45,000
2023-01-13	2.560	2.740	2.500	2.580	2.501	1,008,000
2023-01-12	2.710	2.710	2.510	2.560	2.482	66,000
2023-01-11	2.540	2.700	2.540	2.550	2.472	114,000
2023-01-10	2.450	2.740	2.450	2.540	2.462	129,000
2023-01-09	2.470	2.590	2.440	2.450	2.375	156,000
2023-01-06	2.730	2.730	2.470	2.490	2.414	177,000
2023-01-05	2.360	2.720	2.360	2.550	2.472	291,000
2023-01-04	2.710	2.720	2.530	2.610	2.530	234,000
2023-01-03	2.990	2.990	2.630	2.720	2.637	285,000
2022-12-30	2.920	2.970	2.690	2.930	2.841	1,866,000
2022-12-29	2.790	2.980	2.340	2.900	2.811	10,335,000
2022-12-28	2.620	2.840	2.480	2.790	2.705	2,640,000
2022-12-23	2.460	2.770	2.450	2.620	2.540	3,210,000
2022-12-22	2.240	2.650	2.240	2.650	2.569	630,000
2022-12-21	2.110	2.410	2.110	2.350	2.278	1,083,000
2022-12-20	2.300	2.450	2.000	2.240	2.172	2,619,000
2022-12-19	1.610	2.400	1.540	2.320	2.249	5,820,000
2022-12-16	1.600	1.910	1.540	1.660	1.609	2,015,600
2022-12-15	1.390	1.590	1.390	1.590	1.541	8,100,000
2022-12-14	1.360	1.420	1.350	1.390	1.348	1,980,000
2022-12-13	1.360	1.430	1.360	1.380	1.338	2,931,000
2022-12-12	1.340	1.420	1.340	1.370	1.328	1,647,000
2022-12-09	1.350	1.430	1.320	1.370	1.328	3,204,000
2022-12-08	1.330	1.400	1.300	1.320	1.280	2,085,000
2022-12-07	1.340	1.400	1.300	1.310	1.270	930,000
2022-12-06	1.340	1.370	1.330	1.340	1.299	705,000
2022-12-05	1.360	1.470	1.350	1.360	1.319	135,000
2022-12-02	1.420	1.470	1.420	1.430	1.386	180,000
2022-12-01	1.400	1.420	1.350	1.420	1.377	1,158,000
2022-11-30	1.280	1.400	1.280	1.400	1.357	1,152,000
2022-11-29	1.320	1.380	1.300	1.310	1.270	699,000
2022-11-28	1.360	1.360	1.360	1.360	1.319	6,000
2022-11-25	1.330	1.380	1.330	1.380	1.338	24,000
2022-11-24	1.330	1.370	1.330	1.370	1.328	27,000
2022-11-23	1.310	1.370	1.280	1.360	1.319	825,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-03	0.0300 HKD
2023-06-30	0.0300 HKD
2022-06-30	0.0300 HKD
2021-07-02	0.0300 HKD

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