Yida China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.166	0.180	0.166	0.180	0.180	2,000
2023-05-23	0.210	0.233	0.210	0.212	0.212	94,000
2023-05-22	0.210	0.220	0.210	0.211	0.211	10,000
2023-05-19	0.230	0.249	0.210	0.210	0.210	62,000
2023-05-18	0.230	0.234	0.175	0.230	0.230	94,000
2023-05-17	0.250	0.250	0.180	0.240	0.240	258,000
2023-05-16	0.265	0.270	0.265	0.270	0.270	96,000
2023-05-15	0.275	0.275	0.270	0.270	0.270	44,000
2023-05-12	0.275	0.275	0.275	0.275	0.275	30,000
2023-05-11	0.290	0.290	0.290	0.290	0.290	0
2023-05-10	0.290	0.290	0.290	0.290	0.290	0
2023-05-09	0.290	0.290	0.290	0.290	0.290	26,000
2023-05-08	0.280	0.290	0.280	0.290	0.290	54,000
2023-05-05	0.290	0.290	0.290	0.290	0.290	10,000
2023-05-04	0.280	0.290	0.280	0.290	0.290	4,000
2023-05-03	0.300	0.300	0.300	0.300	0.300	6,000
2023-05-02	0.300	0.300	0.300	0.300	0.300	0
2023-04-28	0.300	0.300	0.300	0.300	0.300	10,000
2023-04-27	0.300	0.300	0.300	0.300	0.300	0
2023-04-26	0.300	0.300	0.300	0.300	0.300	0
2023-04-25	0.300	0.300	0.300	0.300	0.300	0
2023-04-24	0.300	0.300	0.300	0.300	0.300	6,000
2023-04-21	0.475	0.475	0.280	0.290	0.290	236,000
2023-04-20	0.280	0.300	0.280	0.300	0.300	158,000
2023-04-19	0.280	0.280	0.275	0.280	0.280	26,000
2023-04-18	0.280	0.290	0.280	0.280	0.280	90,000
2023-04-17	0.285	0.300	0.285	0.285	0.285	104,000
2023-04-14	0.290	0.290	0.290	0.290	0.290	0
2023-04-13	0.300	0.300	0.285	0.290	0.290	38,000
2023-04-12	0.285	0.320	0.285	0.300	0.300	96,000
2023-04-11	0.290	0.300	0.280	0.290	0.290	68,000
2023-04-06	0.305	0.305	0.290	0.290	0.290	12,000
2023-04-04	0.300	0.300	0.285	0.285	0.285	40,000
2023-04-03	0.300	0.320	0.275	0.320	0.320	134,000
2023-03-31	0.310	0.315	0.310	0.310	0.310	22,000
2023-03-30	0.310	0.310	0.310	0.310	0.310	2,000
2023-03-29	0.305	0.305	0.305	0.305	0.305	24,000
2023-03-28	0.300	0.305	0.300	0.305	0.305	18,000
2023-03-27	0.340	0.340	0.340	0.340	0.340	10,000
2023-03-24	0.350	0.350	0.335	0.345	0.345	90,000
2023-03-23	0.340	0.340	0.340	0.340	0.340	0
2023-03-22	0.335	0.360	0.335	0.340	0.340	118,000
2023-03-21	0.440	0.440	0.335	0.335	0.335	822,000
2023-03-20	0.440	0.445	0.385	0.400	0.400	454,000
2023-03-17	0.405	0.435	0.375	0.400	0.400	228,000
2023-03-16	0.400	0.400	0.315	0.390	0.390	780,000
2023-03-15	0.300	0.350	0.285	0.350	0.350	710,000
2023-03-14	0.285	0.300	0.285	0.285	0.285	196,000
2023-03-13	0.310	0.310	0.275	0.275	0.275	10,000
2023-03-10	0.305	0.305	0.305	0.305	0.305	10,000
2023-03-09	0.330	0.330	0.300	0.305	0.305	144,000
2023-03-08	0.290	0.355	0.290	0.315	0.315	132,000
2023-03-07	0.345	0.345	0.285	0.325	0.325	94,000
2023-03-06	0.355	0.355	0.350	0.350	0.350	4,000
2023-03-03	0.430	0.435	0.345	0.350	0.350	972,000
2023-03-02	0.440	0.440	0.340	0.380	0.380	472,000
2023-03-01	0.400	0.600	0.360	0.390	0.390	1,994,000
2023-02-28	0.380	0.400	0.350	0.380	0.380	284,000
2023-02-27	0.340	0.385	0.275	0.360	0.360	256,000
2023-02-24	0.350	0.350	0.330	0.340	0.340	424,000

← NewerPage 15 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.