Guangdong Yueyun Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.900	0.900	0.900	0.900	0.733	0
2023-05-22	0.930	0.930	0.900	0.900	0.733	3,000
2023-05-19	0.920	0.920	0.860	0.870	0.708	21,000
2023-05-18	0.920	0.920	0.920	0.920	0.749	0
2023-05-17	0.940	0.940	0.900	0.910	0.741	155,000
2023-05-16	0.960	0.960	0.960	0.960	0.782	0
2023-05-15	0.960	0.960	0.960	0.960	0.782	0
2023-05-12	0.950	0.960	0.950	0.960	0.782	26,000
2023-05-11	0.990	0.990	0.960	0.960	0.782	22,000
2023-05-10	0.950	0.950	0.950	0.950	0.773	2,000
2023-05-09	0.950	0.960	0.950	0.950	0.773	13,000
2023-05-08	0.960	1.000	0.960	1.000	0.814	425,000
2023-05-05	0.950	0.950	0.950	0.950	0.773	0
2023-05-04	0.950	0.950	0.950	0.950	0.773	10,000
2023-05-03	0.950	0.960	0.950	0.960	0.782	35,000
2023-05-02	0.960	0.960	0.960	0.960	0.782	0
2023-04-28	0.960	0.960	0.950	0.960	0.782	25,000
2023-04-27	0.920	0.950	0.910	0.950	0.773	23,000
2023-04-26	0.930	0.930	0.910	0.920	0.749	4,000
2023-04-25	0.980	0.980	0.980	0.980	0.798	0
2023-04-24	0.990	0.990	0.930	0.990	0.806	3,000
2023-04-21	0.960	0.960	0.960	0.960	0.782	0
2023-04-20	0.960	0.960	0.960	0.960	0.782	0
2023-04-19	0.960	0.960	0.960	0.960	0.782	0
2023-04-18	0.940	0.960	0.930	0.960	0.782	69,000
2023-04-17	0.970	0.990	0.930	0.940	0.765	192,000
2023-04-14	0.960	0.960	0.950	0.950	0.773	80,000
2023-04-13	0.960	0.960	0.960	0.960	0.782	3,000
2023-04-12	1.000	1.000	1.000	1.000	0.814	20,000
2023-04-11	0.970	0.970	0.970	0.970	0.790	0
2023-04-06	0.980	1.010	0.970	0.970	0.790	17,000
2023-04-04	0.980	0.980	0.980	0.980	0.798	0
2023-04-03	0.990	0.990	0.960	0.980	0.798	52,000
2023-03-31	0.980	0.980	0.980	0.980	0.798	0
2023-03-30	0.980	0.980	0.980	0.980	0.798	0
2023-03-29	1.000	1.000	0.980	0.980	0.798	54,500
2023-03-28	1.000	1.000	1.000	1.000	0.814	0
2023-03-27	1.000	1.000	1.000	1.000	0.814	6,000
2023-03-24	1.040	1.040	1.040	1.040	0.847	0
2023-03-23	0.990	1.060	0.990	1.060	0.863	126,000
2023-03-22	0.990	0.990	0.990	0.990	0.806	0
2023-03-21	0.990	1.000	0.990	0.990	0.806	96,500
2023-03-20	0.990	0.990	0.990	0.990	0.806	0
2023-03-17	0.980	1.040	0.980	0.990	0.806	42,000
2023-03-16	1.000	1.000	0.990	1.000	0.814	107,000
2023-03-15	1.010	1.010	0.980	0.980	0.798	61,000
2023-03-14	1.010	1.010	0.980	1.000	0.814	45,000
2023-03-13	1.010	1.010	1.010	1.010	0.822	0
2023-03-10	1.080	1.080	1.010	1.010	0.822	6,000
2023-03-09	1.000	1.080	1.000	1.080	0.879	37,000
2023-03-08	1.030	1.080	1.000	1.080	0.879	26,000
2023-03-07	1.040	1.040	1.030	1.030	0.839	23,000
2023-03-06	1.060	1.060	1.020	1.030	0.839	19,000
2023-03-03	1.090	1.140	1.060	1.090	0.887	65,000
2023-03-02	1.100	1.100	1.070	1.090	0.887	11,000
2023-03-01	1.160	1.160	1.140	1.140	0.928	426,000
2023-02-28	1.100	1.100	1.100	1.100	0.895	19,000
2023-02-27	1.100	1.100	1.100	1.100	0.895	0
2023-02-24	1.100	1.100	1.100	1.100	0.895	0
2023-02-23	1.110	1.110	1.110	1.110	0.904	0

← NewerPage 15 of 21 · 1,229 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.