Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.100	1.140	1.060	1.090	1.057	501,000
2022-08-25	1.100	1.100	1.100	1.100	1.066	522,000
2022-08-24	1.190	1.200	1.120	1.150	1.115	36,000
2022-08-23	1.130	1.150	1.120	1.120	1.086	6,000
2022-08-22	1.090	1.150	1.090	1.120	1.086	78,000
2022-08-19	1.100	1.100	1.090	1.090	1.057	18,000
2022-08-18	1.090	1.090	1.090	1.090	1.057	527,057
2022-08-17	1.120	1.120	1.080	1.090	1.057	54,000
2022-08-16	1.160	1.170	1.080	1.120	1.086	629,000
2022-08-15	1.080	1.100	1.070	1.100	1.066	509,000
2022-08-12	1.080	1.080	1.080	1.080	1.047	72,000
2022-08-11	1.030	1.030	1.030	1.030	0.999	0
2022-08-10	1.030	1.080	1.030	1.030	0.999	498,000
2022-08-09	1.080	1.100	1.080	1.100	1.066	30,000
2022-08-08	1.020	1.100	1.000	1.080	1.047	117,000
2022-08-05	1.060	1.090	1.050	1.050	1.018	57,000
2022-08-04	1.100	1.120	1.100	1.110	1.076	117,000
2022-08-03	1.150	1.180	1.050	1.100	1.066	246,000
2022-08-02	1.210	1.220	1.180	1.180	1.144	1,160,000
2022-08-01	1.210	1.230	1.210	1.210	1.173	18,000
2022-07-29	1.200	1.250	1.190	1.230	1.192	210,000
2022-07-28	1.250	1.250	1.190	1.200	1.163	931,000
2022-07-27	1.240	1.260	1.210	1.250	1.212	504,000
2022-07-26	1.200	1.230	1.160	1.230	1.192	444,000
2022-07-25	1.190	1.240	1.190	1.200	1.163	1,684,000
2022-07-22	1.200	1.230	1.180	1.210	1.173	813,000
2022-07-21	1.120	1.200	1.060	1.180	1.144	1,269,000
2022-07-20	1.020	1.070	1.020	1.070	1.037	4,533,000
2022-07-19	1.000	1.090	1.000	1.050	1.018	276,000
2022-07-18	1.000	1.040	0.990	1.020	0.989	3,980,000
2022-07-15	1.030	1.030	1.030	1.030	0.999	0
2022-07-14	1.040	1.040	1.000	1.030	0.999	2,081,000
2022-07-13	1.030	1.080	1.030	1.060	1.028	24,000
2022-07-12	1.040	1.080	1.030	1.060	1.028	135,000
2022-07-11	1.060	1.110	1.010	1.050	1.018	339,000
2022-07-08	1.060	1.100	1.050	1.100	1.066	126,000
2022-07-07	1.100	1.100	1.090	1.090	1.057	4,186,000
2022-07-06	1.040	1.100	1.040	1.100	1.066	126,000
2022-07-05	1.050	1.140	1.030	1.060	1.028	477,000
2022-07-04	1.140	1.140	1.020	1.070	1.037	102,000
2022-06-30	1.090	1.120	1.000	1.040	1.008	381,000
2022-06-29	1.050	1.110	1.050	1.080	1.018	7,071,000
2022-06-28	1.090	1.150	1.000	1.080	1.018	1,014,000
2022-06-27	1.080	1.100	1.020	1.080	1.018	72,000
2022-06-24	0.910	1.080	0.910	1.050	0.990	363,000
2022-06-23	0.960	1.090	0.930	1.000	0.943	399,000
2022-06-22	0.900	1.010	0.900	1.000	0.943	177,000
2022-06-21	0.850	0.950	0.850	0.950	0.895	135,000
2022-06-20	0.850	0.920	0.850	0.910	0.858	1,365,000
2022-06-17	0.850	0.910	0.840	0.880	0.829	411,000
2022-06-16	0.880	0.900	0.880	0.890	0.839	75,000
2022-06-15	0.890	0.900	0.870	0.900	0.848	402,000
2022-06-14	0.880	0.900	0.860	0.890	0.839	372,000
2022-06-13	0.880	0.880	0.840	0.860	0.811	351,000
2022-06-10	0.940	1.000	0.870	0.870	0.820	915,000
2022-06-09	0.980	0.980	0.950	0.950	0.895	258,000
2022-06-08	1.100	1.100	0.960	1.010	0.952	195,000
2022-06-07	1.060	1.110	0.950	1.010	0.952	1,398,000
2022-06-06	1.060	1.100	1.040	1.090	1.027	111,000
2022-06-02	1.020	1.110	1.020	1.100	1.037	57,000

← NewerPage 18 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.