China Yongda Automobiles Services Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 5.910 | 6.050 | 5.810 | 6.050 | 4.654 | 1,619,100 |
| 2022-08-25 | 5.760 | 5.900 | 5.700 | 5.880 | 4.523 | 2,199,000 |
| 2022-08-24 | 5.780 | 5.880 | 5.710 | 5.750 | 4.423 | 3,439,650 |
| 2022-08-23 | 5.800 | 5.930 | 5.700 | 5.750 | 4.423 | 3,797,839 |
| 2022-08-22 | 5.920 | 5.980 | 5.830 | 5.960 | 4.585 | 1,586,689 |
| 2022-08-19 | 5.950 | 5.970 | 5.840 | 5.890 | 4.531 | 4,308,404 |
| 2022-08-18 | 6.080 | 6.190 | 5.970 | 5.990 | 4.608 | 3,583,912 |
| 2022-08-17 | 6.120 | 6.270 | 6.120 | 6.150 | 4.731 | 910,000 |
| 2022-08-16 | 6.210 | 6.210 | 6.030 | 6.110 | 4.700 | 2,730,500 |
| 2022-08-15 | 6.130 | 6.250 | 6.130 | 6.180 | 4.754 | 3,229,187 |
| 2022-08-12 | 6.140 | 6.240 | 6.080 | 6.110 | 4.700 | 5,127,011 |
| 2022-08-11 | 6.030 | 6.300 | 6.030 | 6.160 | 4.739 | 2,989,500 |
| 2022-08-10 | 6.060 | 6.090 | 5.990 | 5.990 | 4.608 | 1,601,340 |
| 2022-08-09 | 6.120 | 6.180 | 5.990 | 6.090 | 4.685 | 2,106,800 |
| 2022-08-08 | 6.180 | 6.220 | 6.020 | 6.050 | 4.654 | 3,246,076 |
| 2022-08-05 | 6.150 | 6.380 | 6.120 | 6.260 | 4.815 | 3,257,000 |
| 2022-08-04 | 6.380 | 6.440 | 6.090 | 6.120 | 4.708 | 3,789,500 |
| 2022-08-03 | 6.720 | 6.830 | 6.270 | 6.330 | 4.869 | 6,894,385 |
| 2022-08-02 | 6.670 | 6.790 | 6.630 | 6.730 | 5.177 | 5,546,021 |
| 2022-08-01 | 6.640 | 6.910 | 6.640 | 6.750 | 5.192 | 2,459,000 |
| 2022-07-29 | 6.760 | 6.940 | 6.740 | 6.770 | 5.208 | 3,878,378 |
| 2022-07-28 | 6.780 | 6.850 | 6.720 | 6.810 | 5.239 | 2,639,809 |
| 2022-07-27 | 7.080 | 7.080 | 6.710 | 6.780 | 5.215 | 2,960,734 |
| 2022-07-26 | 6.990 | 7.110 | 6.880 | 7.010 | 5.392 | 1,206,634 |
| 2022-07-25 | 6.980 | 7.000 | 6.810 | 7.000 | 5.385 | 1,867,000 |
| 2022-07-22 | 7.120 | 7.340 | 6.960 | 7.030 | 5.408 | 1,363,000 |
| 2022-07-21 | 7.300 | 7.420 | 7.200 | 7.220 | 5.554 | 1,397,950 |
| 2022-07-20 | 7.330 | 7.420 | 7.290 | 7.340 | 5.646 | 3,054,157 |
| 2022-07-19 | 7.330 | 7.430 | 7.280 | 7.300 | 5.615 | 5,273,200 |
| 2022-07-18 | 7.370 | 7.400 | 7.160 | 7.380 | 5.677 | 2,664,000 |
| 2022-07-15 | 7.160 | 7.350 | 7.160 | 7.190 | 5.531 | 2,559,999 |
| 2022-07-14 | 6.960 | 7.380 | 6.960 | 7.270 | 5.592 | 5,011,501 |
| 2022-07-13 | 7.270 | 7.320 | 7.020 | 7.020 | 5.400 | 2,767,500 |
| 2022-07-12 | 7.350 | 7.370 | 7.250 | 7.300 | 5.615 | 4,061,000 |
| 2022-07-11 | 7.400 | 7.500 | 7.200 | 7.340 | 5.646 | 4,921,000 |
| 2022-07-08 | 6.860 | 7.450 | 6.860 | 7.400 | 5.692 | 8,468,849 |
| 2022-07-07 | 7.000 | 7.000 | 6.490 | 6.780 | 5.215 | 11,585,788 |
| 2022-07-06 | 7.200 | 7.250 | 7.030 | 7.100 | 5.462 | 2,825,268 |
| 2022-07-05 | 7.500 | 7.570 | 7.140 | 7.200 | 5.539 | 5,581,500 |
| 2022-07-04 | 7.580 | 7.590 | 7.400 | 7.470 | 5.746 | 2,573,500 |
| 2022-06-30 | 7.490 | 7.600 | 7.390 | 7.420 | 5.708 | 5,894,492 |
| 2022-06-29 | 7.740 | 7.880 | 7.320 | 7.500 | 5.769 | 12,801,000 |
| 2022-06-28 | 8.140 | 8.190 | 7.860 | 7.960 | 6.123 | 4,735,500 |
| 2022-06-27 | 8.000 | 8.230 | 7.910 | 8.150 | 6.269 | 5,348,500 |
| 2022-06-24 | 7.940 | 8.180 | 7.770 | 7.910 | 6.085 | 4,253,500 |
| 2022-06-23 | 7.810 | 8.040 | 7.690 | 7.940 | 6.108 | 4,550,750 |
| 2022-06-22 | 7.900 | 8.080 | 7.710 | 7.750 | 5.962 | 4,039,139 |
| 2022-06-21 | 8.010 | 8.040 | 7.850 | 8.000 | 6.154 | 2,195,000 |
| 2022-06-20 | 7.890 | 8.040 | 7.820 | 8.030 | 6.177 | 1,924,500 |
| 2022-06-17 | 7.880 | 8.080 | 7.860 | 7.900 | 6.077 | 3,271,852 |
| 2022-06-16 | 8.190 | 8.190 | 7.840 | 7.920 | 6.092 | 4,331,476 |
| 2022-06-15 | 8.090 | 8.340 | 8.080 | 8.130 | 6.254 | 5,449,000 |
| 2022-06-14 | 8.000 | 8.190 | 7.960 | 8.100 | 6.231 | 3,596,540 |
| 2022-06-13 | 8.280 | 8.300 | 8.080 | 8.110 | 6.239 | 4,653,968 |
| 2022-06-10 | 8.310 | 8.450 | 8.200 | 8.400 | 6.462 | 4,948,063 |
| 2022-06-09 | 8.690 | 8.830 | 8.240 | 8.380 | 6.446 | 7,293,753 |
| 2022-06-08 | 8.280 | 8.630 | 8.070 | 8.490 | 6.531 | 9,655,111 |
| 2022-06-07 | 8.440 | 8.500 | 8.050 | 8.280 | 6.369 | 7,477,883 |
| 2022-06-06 | 8.900 | 8.990 | 8.710 | 8.920 | 6.428 | 8,101,190 |
| 2022-06-02 | 8.830 | 8.930 | 8.590 | 8.780 | 6.327 | 11,092,700 |
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.