China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.640	4.640	4.470	4.490	3.454	2,820,500
2023-05-22	4.750	4.750	4.620	4.620	3.554	3,391,500
2023-05-19	4.800	4.810	4.640	4.720	3.631	2,647,000
2023-05-18	4.860	4.980	4.770	4.770	3.669	3,321,896
2023-05-17	5.050	5.050	4.850	4.850	3.731	3,442,500
2023-05-16	5.120	5.120	5.030	5.040	3.877	2,740,000
2023-05-15	5.090	5.090	4.950	5.050	3.885	3,354,000
2023-05-12	5.210	5.210	5.050	5.080	3.908	3,025,500
2023-05-11	5.090	5.150	5.030	5.120	3.939	2,750,279
2023-05-10	5.260	5.260	5.080	5.090	3.915	2,006,500
2023-05-09	5.310	5.310	5.200	5.240	4.031	1,908,500
2023-05-08	5.190	5.340	5.190	5.270	4.054	4,856,560
2023-05-05	5.110	5.200	5.000	5.080	3.908	4,875,393
2023-05-04	5.180	5.280	5.180	5.240	4.031	1,481,065
2023-05-03	5.190	5.230	5.020	5.220	4.015	1,537,957
2023-05-02	5.260	5.350	5.200	5.250	4.039	1,525,530
2023-04-28	5.160	5.310	5.150	5.260	4.046	3,142,310
2023-04-27	5.000	5.200	4.960	5.160	3.969	2,377,000
2023-04-26	4.910	5.070	4.880	5.040	3.877	2,118,000
2023-04-25	5.010	5.010	4.830	4.880	3.754	2,038,801
2023-04-24	5.030	5.060	4.930	4.980	3.831	1,814,070
2023-04-21	5.160	5.250	5.000	5.020	3.862	2,911,000
2023-04-20	5.180	5.220	5.090	5.170	3.977	2,451,000
2023-04-19	5.320	5.320	5.100	5.170	3.977	2,223,500
2023-04-18	5.550	5.550	5.290	5.290	4.069	2,649,500
2023-04-17	5.310	5.530	5.280	5.500	4.231	7,064,968
2023-04-14	5.090	5.260	5.090	5.240	4.031	3,461,100
2023-04-13	5.240	5.240	5.070	5.140	3.954	5,882,500
2023-04-12	5.290	5.320	5.110	5.280	4.062	4,927,500
2023-04-11	5.140	5.270	5.080	5.260	4.046	4,699,000
2023-04-06	5.420	5.430	5.060	5.140	3.954	14,617,757
2023-04-04	5.290	5.400	5.180	5.280	4.062	5,217,065
2023-04-03	5.500	5.600	5.270	5.430	4.177	6,211,300
2023-03-31	5.500	5.650	5.490	5.580	4.292	2,575,500
2023-03-30	5.310	5.500	5.070	5.500	4.231	6,314,782
2023-03-29	5.570	5.690	5.200	5.270	4.054	8,457,218
2023-03-28	4.900	5.570	4.900	5.530	4.254	7,202,000
2023-03-27	5.600	5.600	4.780	5.000	3.846	11,709,500
2023-03-24	5.440	5.670	5.200	5.630	4.331	3,995,300
2023-03-23	5.370	5.470	5.270	5.470	4.208	2,129,000
2023-03-22	5.300	5.470	5.300	5.310	4.085	1,186,001
2023-03-21	5.210	5.300	5.070	5.300	4.077	1,425,500
2023-03-20	5.350	5.350	5.050	5.060	3.892	1,578,500
2023-03-17	5.270	5.340	5.200	5.340	4.108	2,040,413
2023-03-16	5.300	5.350	5.130	5.210	4.008	2,431,000
2023-03-15	5.250	5.270	5.170	5.240	4.031	2,913,649
2023-03-14	5.320	5.370	5.060	5.100	3.923	4,110,640
2023-03-13	5.400	5.430	5.240	5.310	4.085	2,763,016
2023-03-10	5.640	5.640	5.310	5.400	4.154	6,441,000
2023-03-09	5.790	5.790	5.560	5.640	4.339	2,784,700
2023-03-08	5.800	5.840	5.700	5.800	4.462	2,503,400
2023-03-07	5.900	6.030	5.710	5.800	4.462	2,122,000
2023-03-06	6.020	6.090	5.790	5.880	4.523	4,258,500
2023-03-03	6.210	6.210	5.990	6.000	4.615	2,240,000
2023-03-02	6.490	6.490	6.120	6.210	4.777	1,958,810
2023-03-01	6.100	6.520	6.010	6.480	4.985	2,760,894
2023-02-28	6.210	6.240	6.000	6.060	4.662	2,542,166
2023-02-27	6.300	6.430	6.120	6.150	4.731	2,334,500
2023-02-24	6.500	6.560	6.380	6.380	4.908	3,361,000
2023-02-23	6.500	6.570	6.470	6.540	5.031	896,000

← NewerPage 15 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.