China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	4.030	4.050	3.880	3.950	3.039	4,441,500
2022-11-21	4.140	4.140	3.860	4.010	3.085	3,291,500
2022-11-18	4.280	4.280	4.050	4.080	3.139	4,353,446
2022-11-17	4.230	4.230	4.000	4.110	3.162	6,673,500
2022-11-16	4.500	4.550	4.170	4.250	3.269	5,884,116
2022-11-15	4.540	4.660	4.250	4.500	3.462	8,546,987
2022-11-14	4.420	4.610	4.360	4.450	3.423	7,019,280
2022-11-11	4.020	4.300	4.020	4.210	3.239	7,074,221
2022-11-10	4.030	4.030	3.800	3.820	2.939	3,358,506
2022-11-09	4.270	4.330	4.000	4.090	3.146	4,082,872
2022-11-08	4.470	4.470	4.250	4.300	3.308	4,896,000
2022-11-07	4.120	4.460	4.040	4.400	3.385	7,260,303
2022-11-04	3.830	4.160	3.830	4.090	3.146	9,293,000
2022-11-03	3.630	3.870	3.610	3.800	2.923	4,142,996
2022-11-02	3.600	3.680	3.410	3.670	2.823	6,738,418
2022-11-01	3.530	3.680	3.400	3.620	2.785	8,369,570
2022-10-31	3.810	3.810	3.490	3.520	2.708	5,120,860
2022-10-28	4.140	4.170	3.760	3.800	2.923	7,206,188
2022-10-27	4.130	4.380	4.050	4.120	3.169	6,587,000
2022-10-26	4.520	4.520	4.010	4.160	3.200	13,651,458
2022-10-25	4.640	4.730	4.460	4.620	3.554	10,145,500
2022-10-24	4.700	4.700	4.470	4.610	3.546	7,585,111
2022-10-21	4.670	4.790	4.670	4.700	3.615	11,819,428
2022-10-20	4.630	4.790	4.620	4.740	3.646	31,088,338
2022-10-19	4.590	4.750	4.540	4.700	3.615	12,889,929
2022-10-18	4.580	4.660	4.560	4.640	3.569	2,620,000
2022-10-17	4.540	4.640	4.450	4.570	3.515	4,519,705
2022-10-14	4.550	4.780	4.550	4.660	3.585	5,441,000
2022-10-13	4.470	4.600	4.450	4.520	3.477	3,193,095
2022-10-12	4.260	4.490	4.230	4.440	3.415	4,288,000
2022-10-11	4.230	4.420	4.210	4.330	3.331	3,808,500
2022-10-10	4.220	4.500	4.220	4.300	3.308	3,201,500
2022-10-07	4.350	4.400	4.280	4.290	3.300	1,584,787
2022-10-06	4.550	4.560	4.410	4.410	3.392	1,725,620
2022-10-05	4.250	4.570	4.250	4.530	3.485	1,671,700
2022-10-03	4.140	4.260	4.130	4.210	3.239	923,000
2022-09-30	4.290	4.340	4.170	4.210	3.239	1,019,203
2022-09-29	4.500	4.510	4.170	4.230	3.254	3,575,000
2022-09-28	4.740	4.760	4.480	4.510	3.469	1,836,500
2022-09-27	4.600	4.870	4.440	4.700	3.615	3,002,110
2022-09-26	4.650	4.720	4.500	4.560	3.508	3,349,500
2022-09-23	4.880	4.880	4.640	4.650	3.577	2,636,710
2022-09-22	5.000	5.000	4.750	4.790	3.685	2,502,122
2022-09-21	5.200	5.200	4.900	5.000	3.846	5,840,000
2022-09-20	5.230	5.300	5.150	5.190	3.992	4,460,500
2022-09-19	5.200	5.280	5.100	5.110	3.931	2,417,500
2022-09-16	5.180	5.350	5.100	5.300	4.077	5,463,510
2022-09-15	5.430	5.430	5.200	5.200	4.000	2,108,000
2022-09-14	5.380	5.390	5.210	5.260	4.046	3,420,000
2022-09-13	5.600	5.660	5.370	5.390	4.146	3,041,024
2022-09-09	5.420	5.590	5.330	5.510	4.239	2,643,601
2022-09-08	5.480	5.510	5.300	5.370	4.131	1,916,500
2022-09-07	5.500	5.520	5.340	5.440	4.185	3,490,043
2022-09-06	5.540	5.670	5.440	5.500	4.231	2,154,000
2022-09-05	5.620	5.700	5.490	5.570	4.285	2,087,869
2022-09-02	5.520	5.630	5.430	5.570	4.285	6,558,010
2022-09-01	5.540	5.660	5.520	5.630	4.331	1,904,500
2022-08-31	5.740	5.770	5.450	5.560	4.277	8,180,560
2022-08-30	5.980	6.160	5.850	5.890	4.531	3,781,780
2022-08-29	6.020	6.020	5.770	5.850	4.500	2,923,000

← NewerPage 17 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.