China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.250	2.290	2.220	2.240	1.920	8,763,000
2024-05-14	2.280	2.330	2.260	2.270	1.946	5,348,500
2024-05-13	2.220	2.240	2.160	2.240	1.920	3,405,415
2024-05-10	2.180	2.240	2.160	2.220	1.903	3,897,813
2024-05-09	2.140	2.190	2.110	2.170	1.860	2,021,500
2024-05-08	2.200	2.220	2.110	2.110	1.809	2,297,000
2024-05-07	2.200	2.270	2.190	2.200	1.886	2,582,000
2024-05-06	2.210	2.240	2.170	2.220	1.903	4,584,000
2024-05-03	2.200	2.260	2.150	2.190	1.877	3,093,000
2024-05-02	2.060	2.220	2.060	2.190	1.877	2,632,336
2024-04-30	2.160	2.180	2.090	2.130	1.826	3,051,500
2024-04-29	2.080	2.170	2.050	2.160	1.851	7,003,000
2024-04-26	1.990	2.080	1.950	2.080	1.783	8,733,448
2024-04-25	1.960	2.000	1.930	1.970	1.689	4,959,500
2024-04-24	1.960	1.980	1.920	1.970	1.689	2,512,500
2024-04-23	1.940	1.970	1.920	1.920	1.646	2,334,000
2024-04-22	1.990	1.990	1.920	1.950	1.671	2,823,159
2024-04-19	1.960	1.990	1.890	1.920	1.646	4,270,310
2024-04-18	2.000	2.040	1.950	1.970	1.689	5,785,400
2024-04-17	1.960	2.020	1.960	2.000	1.714	5,757,500
2024-04-16	2.020	2.020	1.910	1.930	1.654	4,053,000
2024-04-15	2.050	2.100	2.000	2.030	1.740	4,577,851
2024-04-12	2.200	2.210	2.100	2.110	1.809	4,095,000
2024-04-11	2.240	2.240	2.140	2.190	1.877	3,411,500
2024-04-10	2.250	2.260	2.200	2.250	1.929	2,330,500
2024-04-09	2.270	2.270	2.190	2.210	1.894	4,197,096
2024-04-08	2.190	2.200	2.140	2.170	1.860	1,635,000
2024-04-05	2.150	2.220	2.100	2.160	1.851	1,596,000
2024-04-03	2.270	2.340	2.210	2.210	1.894	3,834,000
2024-04-02	2.180	2.280	2.160	2.260	1.937	3,179,500
2024-03-28	2.040	2.210	2.040	2.180	1.869	5,507,500
2024-03-27	2.220	2.220	1.990	2.060	1.766	12,247,600
2024-03-26	2.370	2.400	2.180	2.210	1.894	11,544,500
2024-03-25	2.360	2.450	2.350	2.350	2.014	5,536,982
2024-03-22	2.580	2.590	2.460	2.480	2.126	2,075,500
2024-03-21	2.590	2.630	2.530	2.580	2.211	3,433,500
2024-03-20	2.560	2.650	2.530	2.590	2.220	4,325,000
2024-03-19	2.580	2.600	2.500	2.540	2.177	3,661,000
2024-03-18	2.540	2.650	2.530	2.600	2.229	6,531,500
2024-03-15	2.480	2.650	2.380	2.550	2.186	19,239,000
2024-03-14	2.500	2.550	2.400	2.470	2.117	2,828,310
2024-03-13	2.540	2.540	2.450	2.470	2.117	5,461,500
2024-03-12	2.400	2.520	2.360	2.500	2.143	3,870,500
2024-03-11	2.320	2.420	2.290	2.380	2.040	8,987,000
2024-03-08	2.330	2.370	2.280	2.300	1.971	7,198,500
2024-03-07	2.520	2.540	2.350	2.350	2.014	14,094,200
2024-03-06	2.420	2.550	2.420	2.490	2.134	13,173,500
2024-03-05	2.540	2.540	2.400	2.420	2.074	16,543,500
2024-03-04	2.430	2.530	2.360	2.500	2.143	9,765,500
2024-03-01	2.380	2.460	2.350	2.450	2.100	3,758,000
2024-02-29	2.370	2.440	2.330	2.380	2.040	8,904,500
2024-02-28	2.450	2.480	2.320	2.350	2.014	7,011,600
2024-02-27	2.330	2.480	2.310	2.450	2.100	16,528,837
2024-02-26	2.300	2.370	2.250	2.330	1.997	12,357,600
2024-02-23	2.190	2.300	2.150	2.280	1.954	7,562,500
2024-02-22	2.120	2.200	2.020	2.200	1.886	6,115,500
2024-02-21	2.040	2.210	2.020	2.120	1.817	9,476,700
2024-02-20	2.000	2.070	1.960	2.070	1.774	2,479,200
2024-02-19	2.020	2.020	1.950	2.000	1.714	3,690,230
2024-02-16	1.910	2.010	1.840	2.000	1.714	3,413,730

← NewerPage 11 of 21 · 1,234 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.