Guangdong Yueyun Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.030	1.070	1.030	1.070	0.871	21,000
2022-03-01	1.080	1.080	1.030	1.030	0.839	135,000
2022-02-28	1.080	1.090	1.070	1.090	0.887	60,000
2022-02-25	1.100	1.120	1.090	1.090	0.887	82,000
2022-02-24	1.090	1.140	1.090	1.130	0.920	134,000
2022-02-23	1.120	1.120	1.120	1.120	0.912	0
2022-02-22	1.120	1.120	1.120	1.120	0.912	0
2022-02-21	1.110	1.160	1.100	1.150	0.936	205,000
2022-02-18	1.100	1.110	1.090	1.090	0.887	186,000
2022-02-17	1.170	1.170	1.170	1.170	0.952	0
2022-02-16	1.130	1.190	1.130	1.170	0.952	320,000
2022-02-15	1.100	1.130	1.100	1.110	0.904	32,000
2022-02-14	1.100	1.100	1.090	1.100	0.895	68,000
2022-02-11	1.130	1.130	1.110	1.110	0.904	99,000
2022-02-10	1.090	1.100	1.090	1.100	0.895	35,000
2022-02-09	1.080	1.090	1.080	1.090	0.887	207,000
2022-02-08	1.060	1.090	1.060	1.090	0.887	169,000
2022-02-07	1.090	1.090	1.060	1.060	0.863	1,010,000
2022-02-04	1.090	1.090	1.060	1.060	0.863	62,500
2022-01-31	1.090	1.090	1.090	1.090	0.887	4,000
2022-01-28	1.060	1.140	1.060	1.120	0.912	5,000
2022-01-27	1.070	1.070	1.060	1.060	0.863	444,000
2022-01-26	1.060	1.060	1.060	1.060	0.863	209,000
2022-01-25	1.060	1.090	1.060	1.090	0.887	6,000
2022-01-24	1.090	1.090	1.060	1.060	0.863	123,000
2022-01-21	1.090	1.090	1.090	1.090	0.887	54,000
2022-01-20	1.160	1.160	1.090	1.090	0.887	271,000
2022-01-19	1.100	1.100	1.090	1.090	0.887	3,000
2022-01-18	1.090	1.090	1.090	1.090	0.887	0
2022-01-17	1.110	1.160	1.080	1.090	0.887	80,000
2022-01-14	1.080	1.110	1.080	1.110	0.904	20,000
2022-01-13	1.080	1.080	1.060	1.080	0.879	31,000
2022-01-12	1.120	1.120	1.050	1.080	0.879	45,000
2022-01-11	1.070	1.070	1.070	1.070	0.871	0
2022-01-10	1.080	1.080	1.060	1.070	0.871	20,000
2022-01-07	1.080	1.080	1.080	1.080	0.879	0
2022-01-06	1.050	1.080	1.030	1.080	0.879	46,000
2022-01-05	1.060	1.100	1.060	1.100	0.895	35,000
2022-01-04	1.050	1.100	1.050	1.050	0.855	24,000
2022-01-03	1.040	1.080	1.040	1.080	0.879	113,000
2021-12-31	1.080	1.080	1.080	1.080	0.879	0
2021-12-30	1.080	1.080	1.080	1.080	0.879	23,000
2021-12-29	1.060	1.060	1.030	1.050	0.855	37,000
2021-12-28	1.130	1.150	1.050	1.060	0.863	17,000
2021-12-24	1.120	1.120	1.120	1.120	0.912	0
2021-12-23	1.060	1.120	1.060	1.120	0.912	24,000
2021-12-22	1.130	1.130	1.130	1.130	0.920	0
2021-12-21	1.080	1.130	1.030	1.130	0.920	509,000
2021-12-20	1.040	1.040	1.020	1.030	0.839	5,000
2021-12-17	1.040	1.050	1.030	1.050	0.855	52,000
2021-12-16	1.060	1.060	1.060	1.060	0.863	2,000
2021-12-15	1.060	1.100	1.060	1.060	0.863	6,000
2021-12-14	1.120	1.120	1.100	1.100	0.895	14,000
2021-12-13	1.100	1.100	1.100	1.100	0.895	0
2021-12-10	1.100	1.100	1.100	1.100	0.895	0
2021-12-09	1.100	1.100	1.100	1.100	0.895	0
2021-12-08	1.100	1.100	1.100	1.100	0.895	29,000
2021-12-07	1.130	1.160	1.080	1.100	0.895	108,000
2021-12-06	1.080	1.080	1.080	1.080	0.879	0
2021-12-03	1.010	1.080	1.010	1.080	0.879	30,000

← NewerPage 20 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.