Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.080	1.080	1.000	1.020	0.961	123,000
2022-05-31	1.150	1.150	1.100	1.100	1.037	600,000
2022-05-30	1.140	1.160	1.090	1.150	1.084	318,000
2022-05-27	1.120	1.150	1.080	1.150	1.084	447,000
2022-05-26	1.160	1.180	1.120	1.150	1.084	69,000
2022-05-25	1.130	1.180	1.120	1.160	1.093	36,000
2022-05-24	1.150	1.150	1.140	1.140	1.075	15,000
2022-05-23	1.110	1.170	1.110	1.150	1.084	45,000
2022-05-20	1.150	1.180	1.110	1.120	1.056	93,000
2022-05-19	1.130	1.180	1.130	1.150	1.084	21,000
2022-05-18	1.150	1.210	1.140	1.140	1.075	354,000
2022-05-17	1.150	1.230	1.140	1.150	1.084	381,000
2022-05-16	1.160	1.210	1.160	1.160	1.093	156,000
2022-05-13	1.150	1.210	1.130	1.160	1.093	315,000
2022-05-12	1.210	1.210	1.130	1.180	1.112	96,000
2022-05-11	1.120	1.240	1.100	1.140	1.075	1,026,000
2022-05-10	1.040	1.160	1.020	1.130	1.065	144,000
2022-05-06	1.210	1.270	1.080	1.100	1.037	1,014,000
2022-05-05	1.170	1.250	1.150	1.210	1.141	1,107,000
2022-05-04	1.080	1.170	1.080	1.140	1.075	1,080,000
2022-05-03	1.030	1.090	1.030	1.080	1.018	27,000
2022-04-29	1.100	1.100	1.040	1.060	0.999	333,000
2022-04-28	1.080	1.120	1.070	1.100	1.037	648,000
2022-04-27	1.080	1.080	0.970	1.060	0.999	1,383,000
2022-04-26	1.030	1.040	1.000	1.040	0.980	48,000
2022-04-25	1.100	1.100	1.010	1.030	0.971	348,000
2022-04-22	1.000	1.030	0.940	1.010	0.952	516,000
2022-04-21	0.990	0.990	0.990	0.990	0.933	24,000
2022-04-20	1.020	1.020	0.970	0.990	0.933	249,000
2022-04-19	1.000	1.110	0.990	0.990	0.933	240,000
2022-04-14	0.980	1.010	0.980	0.980	0.924	30,000
2022-04-13	0.960	1.000	0.960	0.990	0.933	1,755,000
2022-04-12	1.040	1.100	0.960	0.960	0.905	300,000
2022-04-11	1.120	1.120	0.990	1.040	0.980	90,000
2022-04-08	1.100	1.100	1.020	1.060	0.999	33,000
2022-04-07	1.110	1.110	1.050	1.070	1.009	84,000
2022-04-06	1.130	1.130	1.070	1.070	1.009	405,000
2022-04-04	0.970	1.050	0.970	1.050	0.990	183,000
2022-04-01	0.960	1.010	0.930	1.000	0.943	570,000
2022-03-31	1.010	1.030	0.920	0.920	0.867	276,000
2022-03-30	0.950	1.050	0.950	1.000	0.943	765,000
2022-03-29	0.880	1.000	0.880	0.940	0.886	750,000
2022-03-28	1.030	1.050	0.910	0.920	0.867	846,000
2022-03-25	1.000	1.030	0.960	1.020	0.961	306,000
2022-03-24	0.940	0.980	0.910	0.980	0.924	435,000
2022-03-23	0.930	0.960	0.930	0.960	0.905	99,000
2022-03-22	0.950	0.960	0.940	0.940	0.886	87,000
2022-03-21	0.910	0.940	0.910	0.940	0.886	111,000
2022-03-18	0.900	0.930	0.900	0.920	0.867	21,000
2022-03-17	0.890	0.960	0.890	0.900	0.848	189,000
2022-03-16	0.920	0.940	0.900	0.900	0.848	78,000
2022-03-15	0.890	0.920	0.890	0.890	0.839	141,000
2022-03-14	0.920	0.920	0.920	0.920	0.867	0
2022-03-11	0.910	0.950	0.900	0.910	0.858	309,000
2022-03-10	0.890	0.920	0.890	0.900	0.848	60,000
2022-03-09	0.880	0.910	0.880	0.890	0.839	105,000
2022-03-08	0.910	0.910	0.870	0.880	0.829	156,000
2022-03-07	0.900	0.910	0.890	0.890	0.839	45,000
2022-03-04	0.880	0.920	0.880	0.890	0.839	222,000
2022-03-03	0.890	0.900	0.870	0.880	0.829	18,000

← NewerPage 19 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.