China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.190	3.190	3.090	3.100	2.570	3,214,000
2023-08-17	3.190	3.210	3.080	3.180	2.637	1,815,074
2023-08-16	3.190	3.190	3.070	3.190	2.645	3,151,500
2023-08-15	3.320	3.320	3.140	3.160	2.620	2,957,434
2023-08-14	3.280	3.280	3.160	3.260	2.703	2,356,500
2023-08-11	3.380	3.400	3.300	3.330	2.761	2,292,500
2023-08-10	3.460	3.460	3.370	3.390	2.811	2,268,600
2023-08-09	3.420	3.460	3.320	3.420	2.836	3,401,209
2023-08-08	3.520	3.540	3.390	3.420	2.836	5,112,000
2023-08-07	3.540	3.560	3.420	3.520	2.919	3,000,000
2023-08-04	3.520	3.580	3.500	3.560	2.952	1,612,500
2023-08-03	3.470	3.520	3.410	3.480	2.885	3,679,500
2023-08-02	3.550	3.630	3.440	3.470	2.877	2,730,500
2023-08-01	3.590	3.770	3.530	3.560	2.952	5,890,500
2023-07-31	3.600	3.690	3.560	3.560	2.952	6,790,000
2023-07-28	3.480	3.630	3.400	3.560	2.952	4,139,062
2023-07-27	3.300	3.490	3.300	3.480	2.885	8,209,802
2023-07-26	3.380	3.380	3.260	3.290	2.728	5,977,000
2023-07-25	3.340	3.400	3.240	3.360	2.786	25,748,500
2023-07-24	3.390	3.410	3.310	3.340	2.769	3,219,859
2023-07-21	3.430	3.440	3.350	3.430	2.844	3,633,500
2023-07-20	3.500	3.550	3.460	3.470	2.877	3,452,500
2023-07-19	3.560	3.590	3.450	3.500	2.902	6,268,000
2023-07-18	3.630	3.630	3.460	3.560	2.952	10,823,000
2023-07-14	3.740	3.740	3.500	3.640	3.018	4,256,000
2023-07-13	3.740	3.910	3.620	3.710	3.076	5,387,600
2023-07-12	3.910	3.950	3.680	3.720	3.084	3,081,734
2023-07-11	3.890	4.060	3.870	3.880	3.217	2,594,300
2023-07-10	3.900	3.970	3.860	3.900	3.234	1,640,000
2023-07-07	3.800	3.970	3.800	3.890	3.225	1,862,500
2023-07-06	4.100	4.100	3.870	3.900	3.234	1,189,400
2023-07-05	4.080	4.080	3.680	3.950	3.275	3,372,000
2023-07-04	4.100	4.120	4.010	4.070	3.375	1,847,000
2023-07-03	3.940	4.100	3.930	4.100	3.399	6,301,500
2023-06-30	3.940	4.010	3.870	3.940	3.267	4,099,500
2023-06-29	4.010	4.030	3.910	3.940	3.267	1,536,420
2023-06-28	3.980	4.050	3.910	4.020	3.333	1,779,000
2023-06-27	3.960	4.010	3.910	3.970	3.292	2,178,500
2023-06-26	3.900	4.090	3.900	3.980	3.300	3,135,500
2023-06-23	3.960	3.970	3.760	3.910	3.242	2,091,500
2023-06-21	4.010	4.010	3.880	3.950	3.275	1,752,000
2023-06-20	4.080	4.170	4.010	4.030	3.341	1,349,500
2023-06-19	4.180	4.180	4.060	4.100	3.399	534,500
2023-06-16	4.170	4.250	4.110	4.160	3.449	1,941,500
2023-06-15	4.020	4.130	4.020	4.130	3.424	1,483,509
2023-06-14	4.020	4.110	4.020	4.020	3.333	2,338,265
2023-06-13	4.010	4.070	3.970	4.030	3.341	2,240,160
2023-06-12	4.080	4.080	3.950	4.030	3.341	1,408,500
2023-06-09	4.020	4.060	4.000	4.030	3.341	2,057,500
2023-06-08	4.110	4.130	4.020	4.020	3.333	1,458,200
2023-06-07	4.210	4.280	4.030	4.070	3.375	3,320,000
2023-06-06	4.490	4.590	4.420	4.460	3.431	6,974,000
2023-06-05	4.610	4.610	4.390	4.430	3.408	3,491,603
2023-06-02	4.300	4.710	4.210	4.600	3.539	6,116,828
2023-06-01	4.160	4.320	4.080	4.200	3.231	3,594,460
2023-05-31	4.210	4.210	4.050	4.130	3.177	4,048,000
2023-05-30	4.170	4.220	4.120	4.220	3.246	1,548,000
2023-05-29	4.320	4.330	4.120	4.140	3.185	2,415,000
2023-05-25	4.430	4.490	4.220	4.250	3.269	4,564,000
2023-05-24	4.510	4.540	4.370	4.430	3.408	3,281,020

← NewerPage 14 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.