China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.210	3.270	3.130	3.160	2.709	3,203,500
2023-11-15	3.270	3.270	3.170	3.190	2.734	5,290,000
2023-11-14	3.130	3.240	3.130	3.210	2.751	2,985,250
2023-11-13	3.130	3.170	3.080	3.170	2.717	2,670,250
2023-11-10	3.250	3.250	3.030	3.080	2.640	2,730,600
2023-11-09	3.280	3.280	3.130	3.140	2.691	3,094,964
2023-11-08	3.230	3.270	3.170	3.270	2.803	6,182,500
2023-11-07	3.090	3.220	3.090	3.180	2.726	2,093,728
2023-11-06	3.180	3.210	3.090	3.200	2.743	3,627,500
2023-11-03	3.040	3.180	3.040	3.170	2.717	6,430,500
2023-11-02	2.990	3.090	2.990	3.040	2.606	1,272,500
2023-11-01	2.990	3.090	2.990	3.020	2.589	4,158,784
2023-10-31	2.980	3.000	2.960	3.000	2.571	2,012,000
2023-10-30	2.900	3.070	2.900	2.990	2.563	2,929,642
2023-10-27	2.870	3.000	2.860	2.980	2.554	3,177,000
2023-10-26	2.910	2.980	2.880	2.920	2.503	3,099,000
2023-10-25	2.870	3.020	2.870	2.970	2.546	4,051,500
2023-10-24	2.790	2.890	2.770	2.870	2.460	3,897,000
2023-10-20	2.750	2.840	2.750	2.790	2.391	1,431,500
2023-10-19	2.900	2.900	2.770	2.790	2.391	3,041,000
2023-10-18	2.860	2.940	2.800	2.940	2.520	21,587,261
2023-10-17	2.820	2.880	2.810	2.860	2.451	2,261,500
2023-10-16	2.890	2.890	2.770	2.780	2.383	3,335,000
2023-10-13	2.920	2.920	2.830	2.860	2.451	4,531,000
2023-10-12	2.950	2.980	2.880	2.950	2.529	6,035,500
2023-10-11	2.810	2.970	2.810	2.900	2.486	8,450,007
2023-10-10	2.780	2.870	2.770	2.820	2.417	6,112,000
2023-10-09	2.810	2.940	2.720	2.730	2.340	7,914,500
2023-10-06	2.840	2.980	2.800	2.890	2.477	10,300,838
2023-10-05	2.800	2.800	2.680	2.790	2.391	5,950,000
2023-10-04	2.830	2.840	2.640	2.710	2.323	3,735,386
2023-10-03	2.990	2.990	2.750	2.780	2.383	3,563,500
2023-09-29	3.010	3.070	2.970	3.030	2.597	3,242,500
2023-09-28	3.040	3.040	2.940	2.950	2.529	2,431,000
2023-09-27	2.980	3.050	2.950	3.010	2.580	2,425,500
2023-09-26	2.990	3.010	2.910	2.990	2.563	3,706,500
2023-09-25	3.050	3.100	2.980	2.980	2.554	2,719,500
2023-09-22	3.060	3.110	2.960	3.110	2.666	3,728,500
2023-09-21	3.060	3.060	3.000	3.010	2.580	2,282,000
2023-09-20	3.040	3.160	3.040	3.060	2.623	2,958,162
2023-09-19	3.050	3.120	3.020	3.100	2.657	2,529,500
2023-09-18	3.050	3.110	3.000	3.080	2.640	2,216,171
2023-09-15	3.090	3.130	3.030	3.070	2.631	4,272,337
2023-09-14	3.100	3.130	3.030	3.080	2.640	2,080,500
2023-09-13	3.160	3.200	3.110	3.110	2.666	2,314,000
2023-09-12	3.160	3.250	3.150	3.180	2.726	6,931,000
2023-09-11	3.250	3.330	3.160	3.240	2.777	7,840,900
2023-09-07	3.450	3.450	3.220	3.220	2.760	3,940,500
2023-09-06	3.510	3.550	3.470	3.510	2.910	6,855,700
2023-09-05	3.470	3.630	3.470	3.540	2.935	4,776,740
2023-09-04	3.400	3.520	3.380	3.500	2.902	3,084,500
2023-08-31	3.440	3.510	3.410	3.480	2.885	6,705,500
2023-08-30	3.500	3.530	3.430	3.440	2.852	2,954,000
2023-08-29	3.490	3.500	3.440	3.490	2.894	4,192,705
2023-08-28	3.320	3.490	3.320	3.450	2.861	4,190,000
2023-08-25	3.140	3.320	3.110	3.320	2.753	6,107,500
2023-08-24	3.130	3.190	3.100	3.120	2.587	2,921,500
2023-08-23	3.200	3.250	3.140	3.160	2.620	4,010,102
2023-08-22	3.130	3.230	3.050	3.190	2.645	4,472,000
2023-08-21	3.100	3.190	3.060	3.110	2.579	3,659,500

← NewerPage 13 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.