China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.440	1.440	1.400	1.400	1.240	1,027,500
2024-08-09	1.450	1.450	1.410	1.420	1.258	1,374,500
2024-08-08	1.450	1.450	1.410	1.410	1.249	2,034,464
2024-08-07	1.420	1.480	1.420	1.460	1.293	1,302,500
2024-08-06	1.430	1.470	1.430	1.460	1.293	8,942,500
2024-08-05	1.480	1.500	1.400	1.420	1.258	3,367,500
2024-08-02	1.520	1.520	1.490	1.500	1.329	2,506,000
2024-08-01	1.560	1.560	1.530	1.540	1.364	1,464,000
2024-07-31	1.540	1.580	1.530	1.560	1.382	2,674,000
2024-07-30	1.550	1.550	1.520	1.540	1.364	2,661,000
2024-07-29	1.550	1.580	1.540	1.550	1.373	2,561,000
2024-07-26	1.510	1.550	1.510	1.530	1.355	3,310,500
2024-07-25	1.510	1.530	1.500	1.510	1.337	3,093,500
2024-07-24	1.560	1.560	1.500	1.540	1.364	4,607,500
2024-07-23	1.560	1.560	1.520	1.530	1.355	4,646,800
2024-07-22	1.530	1.550	1.510	1.550	1.373	3,473,000
2024-07-19	1.580	1.580	1.530	1.540	1.364	6,671,500
2024-07-18	1.600	1.610	1.540	1.590	1.408	7,200,500
2024-07-17	1.690	1.700	1.610	1.610	1.426	5,805,500
2024-07-16	1.690	1.700	1.660	1.670	1.479	1,975,500
2024-07-15	1.700	1.720	1.660	1.710	1.515	4,364,000
2024-07-12	1.680	1.720	1.670	1.720	1.523	2,781,500
2024-07-11	1.650	1.690	1.640	1.670	1.479	4,332,500
2024-07-10	1.680	1.680	1.610	1.620	1.435	2,118,000
2024-07-09	1.660	1.660	1.600	1.640	1.453	4,213,500
2024-07-08	1.660	1.660	1.610	1.650	1.461	2,673,500
2024-07-05	1.650	1.670	1.610	1.660	1.470	2,651,000
2024-07-04	1.700	1.710	1.640	1.640	1.453	1,495,000
2024-07-03	1.660	1.720	1.650	1.700	1.506	2,478,937
2024-07-02	1.730	1.730	1.630	1.640	1.453	2,687,000
2024-06-28	1.700	1.760	1.660	1.720	1.523	6,357,500
2024-06-27	1.660	1.700	1.650	1.680	1.488	4,332,500
2024-06-26	1.670	1.680	1.640	1.680	1.488	2,951,100
2024-06-25	1.610	1.680	1.590	1.660	1.470	5,040,000
2024-06-24	1.590	1.610	1.560	1.600	1.417	3,601,000
2024-06-21	1.640	1.640	1.560	1.580	1.399	10,518,734
2024-06-20	1.680	1.680	1.630	1.640	1.453	9,888,198
2024-06-19	1.670	1.690	1.660	1.680	1.488	2,254,500
2024-06-18	1.680	1.690	1.660	1.660	1.470	4,706,500
2024-06-17	1.680	1.690	1.670	1.680	1.488	3,125,000
2024-06-14	1.750	1.750	1.680	1.690	1.497	7,628,500
2024-06-13	1.790	1.810	1.760	1.770	1.568	4,955,000
2024-06-12	1.780	1.810	1.740	1.790	1.585	6,288,500
2024-06-11	1.860	1.870	1.760	1.770	1.568	9,508,500
2024-06-07	1.940	1.940	1.880	1.900	1.629	3,135,844
2024-06-06	2.020	2.020	1.900	1.910	1.637	6,253,830
2024-06-05	2.010	2.050	1.970	1.990	1.706	5,991,500
2024-06-04	1.990	2.040	1.960	2.010	1.723	2,731,000
2024-06-03	1.970	2.010	1.950	1.980	1.697	2,051,500
2024-05-31	2.030	2.030	1.930	1.940	1.663	5,251,500
2024-05-30	2.070	2.100	2.000	2.000	1.714	2,453,500
2024-05-29	2.050	2.070	2.020	2.020	1.731	2,290,000
2024-05-28	2.090	2.100	2.040	2.060	1.766	2,657,000
2024-05-27	2.090	2.100	1.980	2.080	1.783	3,848,000
2024-05-24	2.120	2.160	2.030	2.040	1.749	3,577,000
2024-05-23	2.230	2.230	2.150	2.150	1.843	4,299,000
2024-05-22	2.250	2.310	2.230	2.250	1.929	5,094,000
2024-05-21	2.340	2.340	2.240	2.250	1.929	2,931,000
2024-05-20	2.390	2.410	2.320	2.340	2.006	6,811,291
2024-05-17	2.250	2.380	2.250	2.340	2.006	12,261,505

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-08	0.0768 HKD
2025-06-04	0.0753 HKD
2024-09-12	0.0647 HKD
2024-06-11	0.0571 HKD
2023-09-07	0.1146 HKD
2023-06-07	0.3222 HKD
2022-06-07	0.5639 HKD
2021-05-25	0.3469 HKD
2020-07-03	0.2700 HKD
2019-06-04	0.2559 HKD

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