China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.470	6.630	6.450	6.510	5.008	1,253,500
2023-02-21	6.510	6.680	6.470	6.520	5.015	1,368,500
2023-02-20	6.630	6.700	6.560	6.600	5.077	1,218,000
2023-02-17	6.610	6.780	6.510	6.630	5.100	858,500
2023-02-16	6.420	6.700	6.420	6.640	5.108	1,335,508
2023-02-15	6.630	6.630	6.450	6.530	5.023	1,097,000
2023-02-14	6.520	6.630	6.520	6.570	5.054	1,923,500
2023-02-13	6.570	6.670	6.450	6.630	5.100	1,392,006
2023-02-10	6.780	6.870	6.550	6.600	5.077	1,176,936
2023-02-09	6.780	6.970	6.690	6.910	5.315	1,592,500
2023-02-08	6.720	6.820	6.650	6.680	5.139	749,500
2023-02-07	6.690	6.950	6.680	6.700	5.154	1,468,500
2023-02-06	6.860	6.860	6.670	6.700	5.154	1,754,000
2023-02-03	7.000	7.040	6.780	6.900	5.308	3,175,500
2023-02-02	7.000	7.100	6.890	6.980	5.369	3,987,396
2023-02-01	6.820	6.970	6.770	6.890	5.300	2,085,500
2023-01-31	7.000	7.020	6.680	6.770	5.208	4,956,012
2023-01-30	7.370	7.370	6.880	6.890	5.300	6,219,856
2023-01-27	7.170	7.380	7.100	7.380	5.677	4,370,000
2023-01-26	6.880	7.150	6.870	7.090	5.454	2,819,780
2023-01-20	6.670	6.980	6.600	6.880	5.292	3,526,500
2023-01-19	6.820	6.840	6.510	6.660	5.123	14,481,000
2023-01-18	6.580	6.700	6.500	6.670	5.131	10,897,184
2023-01-17	6.930	7.110	6.800	6.850	5.269	5,104,768
2023-01-16	6.470	7.050	6.470	7.020	5.400	6,790,000
2023-01-13	6.310	6.490	6.310	6.470	4.977	3,145,000
2023-01-12	6.410	6.450	6.250	6.310	4.854	3,257,829
2023-01-11	6.370	6.520	6.220	6.280	4.831	3,215,500
2023-01-10	6.490	6.490	6.230	6.370	4.900	2,785,884
2023-01-09	6.150	6.450	6.150	6.440	4.954	5,596,256
2023-01-06	6.100	6.270	6.000	6.150	4.731	3,296,500
2023-01-05	6.180	6.190	5.910	6.050	4.654	6,732,495
2023-01-04	5.790	6.130	5.700	6.120	4.708	6,536,500
2023-01-03	5.900	5.900	5.460	5.740	4.415	4,822,500
2022-12-30	5.630	5.860	5.540	5.800	4.462	2,416,500
2022-12-29	5.570	5.570	5.360	5.440	4.185	1,142,256
2022-12-28	5.540	5.720	5.520	5.600	4.308	3,160,659
2022-12-23	5.450	5.530	5.290	5.470	4.208	2,249,024
2022-12-22	5.360	5.480	5.240	5.460	4.200	3,596,700
2022-12-21	5.260	5.390	5.140	5.260	4.046	2,626,345
2022-12-20	5.390	5.440	5.140	5.270	4.054	10,239,977
2022-12-19	5.380	5.570	5.380	5.520	4.246	1,317,182
2022-12-16	5.320	5.560	5.290	5.500	4.231	3,240,500
2022-12-15	5.450	5.490	5.300	5.440	4.185	2,700,500
2022-12-14	5.600	5.640	5.310	5.450	4.192	7,491,500
2022-12-13	5.710	6.110	5.580	5.600	4.308	5,885,114
2022-12-12	5.850	5.850	5.440	5.630	4.331	6,524,500
2022-12-09	5.630	5.840	5.570	5.690	4.377	7,291,000
2022-12-08	5.420	5.670	5.330	5.630	4.331	5,230,000
2022-12-07	5.250	5.470	5.220	5.360	4.123	5,475,727
2022-12-06	5.450	5.450	5.160	5.270	4.054	4,730,898
2022-12-05	5.150	5.490	5.120	5.450	4.192	5,953,630
2022-12-02	5.070	5.080	4.810	5.020	3.862	6,039,969
2022-12-01	4.990	5.200	4.960	4.980	3.831	6,120,565
2022-11-30	4.600	4.840	4.550	4.840	3.723	9,041,004
2022-11-29	4.360	4.570	4.350	4.550	3.500	6,974,499
2022-11-28	4.300	4.340	4.060	4.320	3.323	3,642,994
2022-11-25	4.400	4.400	4.240	4.300	3.308	2,470,884
2022-11-24	4.200	4.310	4.170	4.260	3.277	2,388,500
2022-11-23	3.910	4.160	3.910	4.140	3.185	3,451,180

← NewerPage 16 of 21 · 1,229 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.