Guangdong Yueyun Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.120	1.120	1.050	1.110	0.904	60,000
2023-02-21	1.050	1.120	1.030	1.120	0.912	93,000
2023-02-20	1.100	1.140	1.100	1.130	0.920	58,000
2023-02-17	1.140	1.140	1.030	1.100	0.895	15,000
2023-02-16	1.080	1.080	1.080	1.080	0.879	5,000
2023-02-15	1.080	1.080	1.080	1.080	0.879	0
2023-02-14	1.050	1.080	1.050	1.080	0.879	33,000
2023-02-13	1.090	1.100	1.080	1.100	0.895	40,000
2023-02-10	1.100	1.100	1.100	1.100	0.895	0
2023-02-09	1.100	1.100	1.100	1.100	0.895	0
2023-02-08	1.100	1.110	1.100	1.110	0.904	17,000
2023-02-07	1.040	1.100	1.040	1.100	0.895	22,000
2023-02-06	1.090	1.150	1.090	1.150	0.936	19,000
2023-02-03	1.090	1.090	1.090	1.090	0.887	0
2023-02-02	1.090	1.100	1.080	1.090	0.887	37,000
2023-02-01	1.080	1.080	1.050	1.080	0.879	51,000
2023-01-31	1.070	1.120	1.050	1.110	0.904	37,000
2023-01-30	1.120	1.150	1.060	1.070	0.871	41,000
2023-01-27	1.090	1.100	1.060	1.070	0.871	114,000
2023-01-26	1.060	1.060	1.030	1.050	0.855	150,000
2023-01-20	1.050	1.080	1.050	1.080	0.879	51,000
2023-01-19	1.110	1.110	1.110	1.110	0.904	0
2023-01-18	1.100	1.110	1.000	1.110	0.904	9,000
2023-01-17	1.110	1.130	1.010	1.100	0.895	135,000
2023-01-16	1.040	1.110	0.990	1.110	0.904	41,000
2023-01-13	1.050	1.050	1.040	1.040	0.847	48,000
2023-01-12	1.080	1.080	1.040	1.040	0.847	32,000
2023-01-11	1.040	1.080	1.040	1.080	0.879	38,000
2023-01-10	1.030	1.070	1.030	1.050	0.855	18,000
2023-01-09	1.020	1.040	1.020	1.040	0.847	4,000
2023-01-06	1.100	1.100	1.010	1.020	0.830	21,000
2023-01-05	1.100	1.100	1.080	1.080	0.879	5,000
2023-01-04	1.140	1.140	1.080	1.080	0.879	33,000
2023-01-03	1.060	1.060	1.050	1.060	0.863	32,000
2022-12-30	1.100	1.100	1.100	1.100	0.895	0
2022-12-29	1.080	1.100	1.080	1.100	0.895	3,286,447
2022-12-28	1.080	1.120	1.070	1.080	0.879	213,000
2022-12-23	1.050	1.160	1.050	1.070	0.871	17,000
2022-12-22	1.050	1.130	1.050	1.120	0.912	4,000
2022-12-21	1.050	1.050	1.050	1.050	0.855	0
2022-12-20	1.060	1.060	1.050	1.050	0.855	21,000
2022-12-19	1.110	1.110	1.060	1.060	0.863	43,000
2022-12-16	1.120	1.120	1.100	1.110	0.904	201,000
2022-12-15	1.070	1.140	1.070	1.080	0.879	29,000
2022-12-14	1.140	1.140	1.060	1.070	0.871	49,500
2022-12-13	1.110	1.180	1.110	1.140	0.928	469,000
2022-12-12	0.960	1.090	0.960	1.090	0.887	518,000
2022-12-09	0.880	0.990	0.880	0.990	0.806	729,000
2022-12-08	0.830	0.830	0.830	0.830	0.676	0
2022-12-07	0.800	0.860	0.800	0.820	0.668	435,000
2022-12-06	0.850	0.850	0.800	0.800	0.651	126,000
2022-12-05	0.850	0.890	0.830	0.850	0.692	177,000
2022-12-02	0.830	0.840	0.830	0.830	0.676	134,000
2022-12-01	0.810	0.880	0.800	0.830	0.676	639,000
2022-11-30	0.760	0.850	0.760	0.810	0.659	258,000
2022-11-29	0.770	0.770	0.760	0.770	0.627	107,000
2022-11-28	0.810	0.810	0.760	0.780	0.635	71,000
2022-11-25	0.730	0.810	0.730	0.810	0.659	3,423,447
2022-11-24	0.730	0.730	0.730	0.730	0.594	0
2022-11-23	0.740	0.740	0.710	0.730	0.594	83,000

← NewerPage 16 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.