Yuanda China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.044	0.045	0.043	0.045	0.023	2,674,000
2021-12-16	0.046	0.046	0.044	0.045	0.023	478,000
2021-12-15	0.047	0.047	0.045	0.046	0.024	166,000
2021-12-14	0.046	0.047	0.045	0.047	0.024	30,000
2021-12-13	0.048	0.048	0.045	0.046	0.024	17,518,000
2021-12-10	0.048	0.048	0.046	0.048	0.025	2,086,000
2021-12-09	0.048	0.048	0.046	0.048	0.025	1,976,000
2021-12-08	0.048	0.048	0.046	0.048	0.025	3,562,000
2021-12-07	0.047	0.049	0.047	0.048	0.025	7,178,000
2021-12-06	0.048	0.048	0.047	0.047	0.024	92,000
2021-12-03	0.048	0.049	0.048	0.048	0.025	1,196,000
2021-12-02	0.050	0.050	0.047	0.048	0.025	5,356,000
2021-12-01	0.051	0.052	0.049	0.050	0.026	2,136,000
2021-11-30	0.047	0.051	0.047	0.051	0.026	2,286,000
2021-11-29	0.049	0.049	0.047	0.047	0.024	432,000
2021-11-26	0.048	0.049	0.047	0.049	0.025	792,000
2021-11-25	0.047	0.049	0.047	0.049	0.025	2,416,000
2021-11-24	0.048	0.049	0.048	0.048	0.025	3,182,000
2021-11-23	0.048	0.050	0.047	0.048	0.025	2,442,000
2021-11-22	0.050	0.054	0.049	0.049	0.025	2,378,000
2021-11-19	0.048	0.054	0.048	0.050	0.026	7,354,000
2021-11-18	0.049	0.050	0.048	0.048	0.025	1,408,000
2021-11-17	0.048	0.049	0.047	0.049	0.025	194,000
2021-11-16	0.049	0.049	0.048	0.048	0.025	24,000
2021-11-15	0.047	0.049	0.047	0.049	0.025	990,000
2021-11-12	0.048	0.049	0.047	0.047	0.024	1,556,000
2021-11-11	0.047	0.048	0.047	0.048	0.025	1,214,000
2021-11-10	0.048	0.048	0.047	0.047	0.024	924,000
2021-11-09	0.048	0.051	0.046	0.048	0.025	2,566,000
2021-11-08	0.052	0.052	0.047	0.048	0.025	5,846,000
2021-11-05	0.050	0.050	0.047	0.050	0.026	864,000
2021-11-04	0.048	0.050	0.048	0.050	0.026	260,000
2021-11-03	0.048	0.050	0.048	0.048	0.025	2,900,000
2021-11-02	0.053	0.054	0.048	0.048	0.025	2,608,000
2021-11-01	0.052	0.055	0.050	0.051	0.026	2,216,000
2021-10-29	0.056	0.056	0.052	0.052	0.027	1,498,000
2021-10-28	0.053	0.056	0.053	0.056	0.029	60,000
2021-10-27	0.056	0.057	0.052	0.053	0.027	3,050,000
2021-10-26	0.050	0.063	0.050	0.056	0.029	40,848,000
2021-10-25	0.051	0.054	0.049	0.050	0.026	596,000
2021-10-22	0.048	0.056	0.047	0.051	0.026	10,238,000
2021-10-21	0.050	0.050	0.046	0.048	0.025	2,312,000
2021-10-20	0.047	0.050	0.047	0.050	0.026	170,000
2021-10-19	0.048	0.053	0.047	0.047	0.024	530,000
2021-10-18	0.047	0.053	0.047	0.048	0.025	1,288,000

← NewerPage 19 of 19 · 1,125 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.0500 HKD
2025-04-10	0.0400 HKD

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