Guangdong Yueyun Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.090	1.110	1.090	1.110	0.904	101,000
2024-02-09	1.100	1.100	1.100	1.100	0.895	2,000
2024-02-08	1.110	1.180	1.110	1.150	0.936	91,000
2024-02-07	1.120	1.130	1.100	1.110	0.904	253,000
2024-02-06	1.100	1.190	1.100	1.110	0.904	192,000
2024-02-05	1.110	1.110	1.090	1.100	0.895	92,000
2024-02-02	1.150	1.150	1.120	1.130	0.920	101,000
2024-02-01	1.130	1.150	1.130	1.150	0.936	17,000
2024-01-31	1.170	1.170	1.140	1.150	0.936	77,000
2024-01-30	1.160	1.190	1.160	1.190	0.969	6,000
2024-01-29	1.180	1.200	1.160	1.160	0.944	106,000
2024-01-26	1.220	1.220	1.200	1.200	0.977	15,000
2024-01-25	1.200	1.210	1.200	1.210	0.985	53,000
2024-01-24	1.160	1.200	1.160	1.180	0.961	245,000
2024-01-23	1.180	1.260	1.180	1.180	0.961	181,000
2024-01-22	1.150	1.200	1.140	1.190	0.969	356,000
2024-01-19	1.200	1.200	1.200	1.200	0.977	0
2024-01-18	1.200	1.200	1.170	1.200	0.977	354,000
2024-01-17	1.120	1.130	1.110	1.130	0.920	152,000
2024-01-16	1.160	1.180	1.130	1.130	0.920	327,500
2024-01-15	1.130	1.130	1.130	1.130	0.920	0
2024-01-12	1.120	1.190	1.120	1.130	0.920	31,500
2024-01-11	1.160	1.160	1.120	1.120	0.912	38,000
2024-01-10	1.140	1.150	1.140	1.150	0.936	2,000
2024-01-09	1.130	1.170	1.130	1.170	0.952	41,000
2024-01-08	1.170	1.170	1.170	1.170	0.952	0
2024-01-05	1.170	1.170	1.170	1.170	0.952	3,000
2024-01-04	1.180	1.180	1.170	1.170	0.952	134,000
2024-01-03	1.160	1.160	1.160	1.160	0.944	0
2024-01-02	1.160	1.160	1.160	1.160	0.944	0
2023-12-29	1.160	1.220	1.110	1.160	0.944	4,000
2023-12-28	1.100	1.100	1.100	1.100	0.895	0
2023-12-27	1.110	1.110	1.100	1.100	0.895	74,000
2023-12-22	1.110	1.110	1.110	1.110	0.904	0
2023-12-21	1.110	1.120	1.090	1.100	0.895	108,000
2023-12-20	1.140	1.140	1.140	1.140	0.928	10,000
2023-12-19	1.150	1.150	1.150	1.150	0.936	0
2023-12-18	1.150	1.150	1.150	1.150	0.936	0
2023-12-15	1.150	1.150	1.150	1.150	0.936	0
2023-12-14	1.150	1.150	1.130	1.150	0.936	74,000
2023-12-13	1.160	1.170	1.160	1.160	0.944	60,000
2023-12-12	1.150	1.150	1.150	1.150	0.936	0
2023-12-11	1.160	1.170	1.130	1.150	0.936	65,000
2023-12-08	1.170	1.170	1.140	1.170	0.952	102,000
2023-12-07	1.190	1.190	1.170	1.170	0.952	125,000
2023-12-06	1.180	1.180	1.150	1.160	0.944	72,000
2023-12-05	1.160	1.160	1.160	1.160	0.944	0
2023-12-04	1.160	1.160	1.130	1.160	0.944	113,000
2023-12-01	1.180	1.200	1.180	1.180	0.961	17,000
2023-11-30	1.180	1.200	1.180	1.200	0.977	14,000
2023-11-29	1.160	1.160	1.150	1.160	0.944	103,000
2023-11-28	1.180	1.180	1.160	1.160	0.944	33,000
2023-11-27	1.190	1.190	1.190	1.190	0.969	0
2023-11-24	1.190	1.190	1.190	1.190	0.969	0
2023-11-23	1.180	1.190	1.180	1.190	0.969	17,000
2023-11-22	1.160	1.190	1.160	1.190	0.969	12,000
2023-11-21	1.170	1.170	1.170	1.170	0.952	0
2023-11-20	1.160	1.180	1.160	1.160	0.944	7,000
2023-11-17	1.200	1.200	1.160	1.160	0.944	11,000
2023-11-16	1.160	1.200	1.160	1.180	0.961	102,000

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1030 HKD
2025-07-03	0.0990 HKD
2024-07-04	0.0880 HKD
2019-06-19	0.1930 HKD

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