Yida China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.355	0.355	0.355	0.355	0.355	0
2023-02-22	0.345	0.350	0.330	0.350	0.350	230,000
2023-02-21	0.370	0.370	0.340	0.350	0.350	318,000
2023-02-20	0.330	0.330	0.330	0.330	0.330	2,000
2023-02-17	0.300	0.440	0.300	0.365	0.365	1,878,000
2023-02-16	0.345	0.370	0.275	0.335	0.335	370,000
2023-02-15	0.365	0.385	0.340	0.360	0.360	174,000
2023-02-14	0.370	0.385	0.370	0.370	0.370	68,000
2023-02-13	0.385	0.385	0.360	0.360	0.360	98,000
2023-02-10	0.400	0.400	0.375	0.385	0.385	304,000
2023-02-09	0.335	0.395	0.335	0.370	0.370	364,000
2023-02-08	0.415	0.415	0.330	0.390	0.390	166,000
2023-02-07	0.435	0.450	0.405	0.415	0.415	156,000
2023-02-06	0.410	0.450	0.410	0.420	0.420	234,000
2023-02-03	0.425	0.460	0.400	0.400	0.400	800,000
2023-02-02	0.485	0.490	0.420	0.440	0.440	490,000
2023-02-01	0.500	0.500	0.460	0.460	0.460	350,000
2023-01-31	0.510	0.510	0.480	0.490	0.490	596,000
2023-01-30	0.540	0.540	0.500	0.510	0.510	374,000
2023-01-27	0.560	0.560	0.490	0.540	0.540	864,000
2023-01-26	0.540	0.590	0.510	0.560	0.560	156,000
2023-01-20	0.620	0.640	0.480	0.560	0.560	906,000
2023-01-19	0.710	0.710	0.500	0.550	0.550	418,000
2023-01-18	0.490	0.540	0.485	0.510	0.510	1,132,000
2023-01-17	0.450	0.500	0.450	0.500	0.500	72,000
2023-01-16	0.550	0.550	0.540	0.540	0.540	12,000
2023-01-13	0.495	0.600	0.495	0.550	0.550	592,000
2023-01-12	0.570	0.570	0.430	0.435	0.435	106,000
2023-01-11	0.335	0.650	0.335	0.580	0.580	154,000
2023-01-10	0.650	0.650	0.650	0.650	0.650	22,000
2023-01-09	0.730	0.730	0.580	0.650	0.650	454,000
2023-01-06	0.620	0.640	0.590	0.640	0.640	730,000
2023-01-05	0.680	0.680	0.610	0.620	0.620	154,000
2023-01-04	0.650	0.680	0.650	0.680	0.680	56,000
2023-01-03	0.710	0.710	0.690	0.690	0.690	32,000
2022-12-30	0.700	0.720	0.680	0.720	0.720	98,000
2022-12-29	0.710	0.710	0.660	0.680	0.680	62,000
2022-12-28	0.710	0.750	0.710	0.750	0.750	12,000
2022-12-23	0.790	0.790	0.780	0.790	0.790	62,000
2022-12-22	0.800	0.800	0.750	0.750	0.750	46,000
2022-12-21	0.810	0.810	0.700	0.800	0.800	344,000
2022-12-20	0.880	0.880	0.810	0.810	0.810	40,000
2022-12-19	0.880	0.880	0.880	0.880	0.880	30,000
2022-12-16	0.900	0.950	0.890	0.900	0.900	168,000
2022-12-15	0.850	0.920	0.830	0.870	0.870	308,000
2022-12-14	0.910	0.910	0.820	0.870	0.870	478,000
2022-12-13	0.980	0.980	0.900	0.910	0.910	310,000
2022-12-12	1.140	1.140	0.900	0.980	0.980	671,981
2022-12-09	0.980	1.200	0.980	1.030	1.030	2,386,019
2022-12-08	0.810	1.280	0.780	0.970	0.970	3,068,000
2022-12-07	0.780	0.820	0.770	0.770	0.770	260,000
2022-12-06	0.850	0.900	0.830	0.830	0.830	214,000
2022-12-05	0.980	0.980	0.810	0.940	0.940	572,000
2022-12-02	1.110	1.110	0.950	0.980	0.980	508,000
2022-12-01	1.250	1.260	1.100	1.110	1.110	1,052,416
2022-11-30	1.280	1.500	1.200	1.250	1.250	1,904,000
2022-11-29	1.180	1.700	1.170	1.270	1.270	1,818,000
2022-11-28	1.410	1.410	1.000	1.180	1.180	1,950,000
2022-11-25	2.130	2.500	1.300	1.410	1.410	5,254,000
2022-11-24	0.680	7.010	0.670	1.860	1.860	4,967,600

← NewerPage 16 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.