China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.860	1.910	1.850	1.890	1.620	2,001,230
2024-02-14	1.990	1.990	1.850	1.890	1.620	2,710,500
2024-02-09	1.970	1.970	1.970	1.970	1.689	0
2024-02-08	2.050	2.060	1.970	2.050	1.757	4,251,400
2024-02-07	2.090	2.120	2.000	2.020	1.731	4,177,000
2024-02-06	1.980	2.130	1.880	2.110	1.809	15,676,900
2024-02-05	2.140	2.140	1.860	1.880	1.611	7,541,700
2024-02-02	2.030	2.070	1.950	1.950	1.671	4,760,645
2024-02-01	2.070	2.070	1.950	2.010	1.723	5,373,500
2024-01-31	2.110	2.120	2.010	2.010	1.723	5,182,926
2024-01-30	2.170	2.170	2.100	2.110	1.809	3,783,587
2024-01-29	2.200	2.260	2.160	2.170	1.860	2,688,202
2024-01-26	2.310	2.310	2.190	2.190	1.877	4,368,109
2024-01-25	2.320	2.350	2.300	2.320	1.989	4,329,000
2024-01-24	2.290	2.340	2.230	2.310	1.980	4,392,271
2024-01-23	2.150	2.290	2.110	2.250	1.929	4,987,800
2024-01-22	2.250	2.250	2.090	2.140	1.834	12,872,018
2024-01-19	2.300	2.300	2.230	2.240	1.920	6,823,679
2024-01-18	2.200	2.310	2.130	2.290	1.963	6,087,300
2024-01-17	2.320	2.330	2.170	2.190	1.877	8,813,000
2024-01-16	2.410	2.410	2.240	2.320	1.989	9,240,500
2024-01-15	2.450	2.450	2.450	2.450	2.100	0
2024-01-12	2.460	2.520	2.410	2.440	2.091	4,386,000
2024-01-11	2.490	2.520	2.420	2.450	2.100	4,775,500
2024-01-10	2.530	2.540	2.460	2.490	2.134	2,235,400
2024-01-09	2.550	2.570	2.510	2.530	2.169	4,635,309
2024-01-08	2.700	2.700	2.510	2.530	2.169	7,456,400
2024-01-05	2.750	2.780	2.700	2.720	2.331	1,565,000
2024-01-04	2.840	2.840	2.730	2.770	2.374	2,514,800
2024-01-03	2.860	2.860	2.780	2.820	2.417	1,775,500
2024-01-02	2.910	2.920	2.810	2.850	2.443	2,861,000
2023-12-29	2.960	2.980	2.900	2.930	2.511	1,711,000
2023-12-28	2.820	2.980	2.820	2.960	2.537	2,728,000
2023-12-27	2.770	2.840	2.760	2.830	2.426	2,937,500
2023-12-22	2.800	2.830	2.750	2.770	2.374	1,650,500
2023-12-21	2.750	2.850	2.720	2.780	2.383	2,225,500
2023-12-20	2.810	2.870	2.750	2.780	2.383	1,676,294
2023-12-19	2.860	2.860	2.770	2.780	2.383	1,895,000
2023-12-18	2.900	2.940	2.840	2.860	2.451	3,617,500
2023-12-15	2.840	2.970	2.830	2.920	2.503	3,712,115
2023-12-14	2.860	2.920	2.810	2.830	2.426	1,758,500
2023-12-13	2.890	2.910	2.860	2.870	2.460	1,526,626
2023-12-12	2.900	2.930	2.850	2.920	2.503	2,718,800
2023-12-11	2.860	2.900	2.810	2.900	2.486	2,892,500
2023-12-08	2.910	2.960	2.910	2.910	2.494	859,290
2023-12-07	2.940	2.980	2.920	2.940	2.520	2,025,400
2023-12-06	2.860	2.970	2.820	2.970	2.546	4,945,000
2023-12-05	2.890	2.970	2.820	2.880	2.469	4,866,500
2023-12-04	2.950	2.950	2.870	2.900	2.486	4,297,500
2023-12-01	2.970	2.990	2.900	2.950	2.529	2,448,500
2023-11-30	2.950	3.010	2.930	2.990	2.563	1,784,805
2023-11-29	2.940	3.070	2.940	2.960	2.537	2,984,000
2023-11-28	3.060	3.060	2.920	2.950	2.529	4,636,544
2023-11-27	3.190	3.190	3.030	3.090	2.649	1,914,500
2023-11-24	3.200	3.200	3.140	3.170	2.717	917,000
2023-11-23	3.150	3.220	3.100	3.190	2.734	3,653,000
2023-11-22	3.240	3.240	3.100	3.140	2.691	1,159,000
2023-11-21	3.170	3.210	3.130	3.160	2.709	1,729,500
2023-11-20	3.150	3.170	3.130	3.150	2.700	1,293,500
2023-11-17	3.180	3.180	3.100	3.130	2.683	2,400,833

← NewerPage 12 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.