Guangdong Yueyun Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.350	1.410	1.330	1.340	1.091	208,000
2023-08-17	1.350	1.350	1.350	1.350	1.099	0
2023-08-16	1.350	1.390	1.350	1.350	1.099	279,000
2023-08-15	1.360	1.430	1.350	1.350	1.099	17,000
2023-08-14	1.350	1.410	1.340	1.370	1.115	120,000
2023-08-11	1.360	1.430	1.360	1.430	1.164	6,000
2023-08-10	1.350	1.410	1.340	1.400	1.140	104,000
2023-08-09	1.430	1.430	1.350	1.420	1.156	44,000
2023-08-08	1.380	1.440	1.370	1.440	1.172	72,000
2023-08-07	1.330	1.330	1.330	1.330	1.083	11,000
2023-08-04	1.390	1.390	1.300	1.380	1.123	17,000
2023-08-03	1.310	1.390	1.300	1.390	1.132	16,000
2023-08-02	1.360	1.360	1.300	1.300	1.058	216,000
2023-08-01	1.410	1.410	1.370	1.370	1.115	136,000
2023-07-31	1.460	1.460	1.370	1.370	1.115	394,000
2023-07-28	1.480	1.500	1.420	1.440	1.172	180,000
2023-07-27	1.500	1.510	1.470	1.480	1.205	91,000
2023-07-26	1.460	1.550	1.460	1.500	1.221	577,000
2023-07-25	1.410	1.500	1.410	1.460	1.189	181,000
2023-07-24	1.410	1.470	1.390	1.430	1.164	207,000
2023-07-21	1.520	1.520	1.410	1.410	1.148	463,000
2023-07-20	1.360	1.600	1.360	1.490	1.213	2,146,000
2023-07-19	1.210	1.360	1.210	1.360	1.107	1,665,000
2023-07-18	1.240	1.260	1.220	1.260	1.026	399,000
2023-07-14	1.210	1.250	1.200	1.230	1.001	499,000
2023-07-13	1.090	1.250	1.090	1.210	0.985	2,882,000
2023-07-12	1.050	1.080	1.020	1.080	0.879	190,000
2023-07-11	1.050	1.050	1.020	1.020	0.830	645,000
2023-07-10	1.010	1.050	1.000	1.050	0.855	535,000
2023-07-07	1.000	1.010	0.980	1.010	0.822	707,000
2023-07-06	0.900	1.000	0.900	0.980	0.798	1,174,000
2023-07-05	0.980	0.980	0.850	0.860	0.700	1,869,000
2023-07-04	0.980	1.000	0.980	0.990	0.806	109,000
2023-07-03	0.940	1.040	0.940	0.950	0.773	63,000
2023-06-30	1.000	1.010	0.930	0.940	0.765	133,000
2023-06-29	0.900	1.000	0.880	1.000	0.814	124,000
2023-06-28	0.890	0.930	0.860	0.930	0.757	67,000
2023-06-27	0.890	0.890	0.890	0.890	0.725	0
2023-06-26	0.890	0.890	0.890	0.890	0.725	0
2023-06-23	0.870	0.890	0.870	0.890	0.725	87,000
2023-06-21	0.890	0.890	0.890	0.890	0.725	0
2023-06-20	0.880	0.880	0.880	0.880	0.716	0
2023-06-19	0.880	0.880	0.880	0.880	0.716	0
2023-06-16	0.920	0.920	0.850	0.870	0.708	902,000
2023-06-15	0.970	0.970	0.940	0.940	0.765	26,000
2023-06-14	1.000	1.000	0.910	0.980	0.798	40,000
2023-06-13	0.950	0.950	0.950	0.950	0.773	0
2023-06-12	0.880	0.950	0.870	0.950	0.773	12,500
2023-06-09	0.890	0.960	0.860	0.960	0.782	93,000
2023-06-08	0.870	0.890	0.860	0.890	0.725	4,500
2023-06-07	0.940	0.940	0.870	0.870	0.708	2,000
2023-06-06	0.870	0.870	0.870	0.870	0.708	0
2023-06-05	0.880	0.880	0.870	0.870	0.708	5,000
2023-06-02	0.910	0.910	0.870	0.870	0.708	111,000
2023-06-01	0.870	0.910	0.870	0.870	0.708	7,000
2023-05-31	0.860	0.900	0.860	0.870	0.708	1,028,000
2023-05-30	0.890	0.900	0.860	0.880	0.716	25,000
2023-05-29	0.900	0.900	0.900	0.900	0.733	0
2023-05-25	0.900	0.900	0.900	0.900	0.733	0
2023-05-24	0.880	0.900	0.860	0.900	0.733	82,000

← NewerPage 14 of 21 · 1,234 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.