Guangdong Yueyun Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.900	0.920	0.820	0.920	0.749	19,500
2022-08-25	0.930	0.930	0.930	0.930	0.757	20,000
2022-08-24	0.950	0.950	0.940	0.940	0.765	45,000
2022-08-23	0.930	0.930	0.930	0.930	0.757	0
2022-08-22	0.930	0.930	0.930	0.930	0.757	1,000
2022-08-19	0.930	0.930	0.930	0.930	0.757	0
2022-08-18	0.930	0.940	0.930	0.930	0.757	59,000
2022-08-17	0.920	0.920	0.920	0.920	0.749	0
2022-08-16	0.910	0.910	0.910	0.910	0.741	15,000
2022-08-15	0.910	0.910	0.910	0.910	0.741	50,000
2022-08-12	0.860	0.860	0.860	0.860	0.700	33,000
2022-08-11	0.780	0.860	0.780	0.860	0.700	168,000
2022-08-10	0.760	0.760	0.760	0.760	0.619	0
2022-08-09	0.760	0.760	0.760	0.760	0.619	0
2022-08-08	0.730	0.760	0.720	0.760	0.619	23,500
2022-08-05	0.760	0.760	0.760	0.760	0.619	0
2022-08-04	0.750	0.760	0.750	0.760	0.619	97,000
2022-08-03	0.730	0.730	0.730	0.730	0.594	0
2022-08-02	0.730	0.730	0.730	0.730	0.594	0
2022-08-01	0.730	0.730	0.730	0.730	0.594	0
2022-07-29	0.730	0.730	0.730	0.730	0.594	1,000
2022-07-28	0.740	0.740	0.740	0.740	0.602	2,000
2022-07-27	0.760	0.760	0.720	0.730	0.594	79,000
2022-07-26	0.800	0.800	0.760	0.760	0.619	15,000
2022-07-25	0.780	0.780	0.780	0.780	0.635	0
2022-07-22	0.780	0.780	0.780	0.780	0.635	0
2022-07-21	0.800	0.800	0.800	0.800	0.651	0
2022-07-20	0.800	0.800	0.800	0.800	0.651	10,000
2022-07-19	0.780	0.800	0.780	0.800	0.651	70,000
2022-07-18	0.790	0.790	0.760	0.760	0.619	76,500
2022-07-15	0.780	0.800	0.780	0.790	0.643	60,000
2022-07-14	0.780	0.780	0.780	0.780	0.635	0
2022-07-13	0.780	0.780	0.780	0.780	0.635	0
2022-07-12	0.780	0.780	0.780	0.780	0.635	0
2022-07-11	0.780	0.780	0.780	0.780	0.635	0
2022-07-08	0.790	0.790	0.780	0.780	0.635	31,000
2022-07-07	0.830	0.830	0.830	0.830	0.676	1,000
2022-07-06	0.840	0.840	0.770	0.810	0.659	163,000
2022-07-05	0.750	0.750	0.750	0.750	0.611	0
2022-07-04	0.740	0.750	0.740	0.750	0.611	20,000
2022-06-30	0.780	0.780	0.740	0.780	0.635	223,000
2022-06-29	0.790	0.790	0.790	0.790	0.643	0
2022-06-28	0.760	0.810	0.760	0.810	0.659	15,000
2022-06-27	0.760	0.760	0.720	0.720	0.586	19,000
2022-06-24	0.720	0.720	0.720	0.720	0.586	1,000
2022-06-23	0.720	0.720	0.720	0.720	0.586	0
2022-06-22	0.720	0.720	0.710	0.720	0.586	40,000
2022-06-21	0.730	0.730	0.730	0.730	0.594	3,000
2022-06-20	0.730	0.830	0.710	0.710	0.578	110,000
2022-06-17	0.730	0.730	0.730	0.730	0.594	12,000
2022-06-16	0.750	0.750	0.750	0.750	0.611	14,000
2022-06-15	0.750	0.750	0.750	0.750	0.611	5,000
2022-06-14	0.710	0.720	0.710	0.720	0.586	6,000
2022-06-13	0.760	0.760	0.760	0.760	0.619	0
2022-06-10	0.840	0.840	0.770	0.770	0.627	29,000
2022-06-09	0.740	0.740	0.740	0.740	0.602	278,000
2022-06-08	0.700	0.750	0.700	0.720	0.586	138,500
2022-06-07	0.700	0.700	0.690	0.700	0.570	179,000
2022-06-06	0.720	0.720	0.720	0.720	0.586	14,000
2022-06-02	0.730	0.730	0.730	0.730	0.594	0

← NewerPage 18 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.