China Yongda Automobiles Services Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 8.400 | 9.100 | 8.310 | 8.790 | 6.334 | 23,117,458 |
| 2022-05-31 | 7.750 | 8.220 | 7.600 | 8.110 | 5.844 | 13,101,489 |
| 2022-05-30 | 7.590 | 7.690 | 7.470 | 7.680 | 5.534 | 5,432,240 |
| 2022-05-27 | 7.540 | 7.550 | 7.200 | 7.290 | 5.253 | 3,285,352 |
| 2022-05-26 | 7.570 | 7.680 | 7.150 | 7.420 | 5.347 | 6,368,500 |
| 2022-05-25 | 7.350 | 7.700 | 7.270 | 7.570 | 5.455 | 4,904,000 |
| 2022-05-24 | 7.090 | 7.550 | 7.090 | 7.310 | 5.268 | 6,718,500 |
| 2022-05-23 | 7.200 | 7.200 | 6.890 | 7.040 | 5.073 | 8,789,000 |
| 2022-05-20 | 7.100 | 7.250 | 6.990 | 7.170 | 5.167 | 5,084,030 |
| 2022-05-19 | 6.800 | 7.060 | 6.680 | 7.000 | 5.044 | 3,540,110 |
| 2022-05-18 | 6.990 | 7.060 | 6.830 | 7.040 | 5.073 | 3,256,624 |
| 2022-05-17 | 6.750 | 6.970 | 6.710 | 6.970 | 5.023 | 8,085,030 |
| 2022-05-16 | 6.500 | 6.770 | 6.500 | 6.670 | 4.806 | 6,431,000 |
| 2022-05-13 | 6.520 | 6.640 | 6.450 | 6.500 | 4.684 | 5,301,266 |
| 2022-05-12 | 6.670 | 6.680 | 6.350 | 6.400 | 4.612 | 5,369,000 |
| 2022-05-11 | 6.790 | 6.880 | 6.630 | 6.730 | 4.850 | 5,177,000 |
| 2022-05-10 | 6.900 | 6.900 | 6.550 | 6.750 | 4.864 | 5,774,500 |
| 2022-05-06 | 7.000 | 7.000 | 6.840 | 6.920 | 4.987 | 1,703,100 |
| 2022-05-05 | 7.430 | 7.430 | 7.120 | 7.170 | 5.167 | 3,135,500 |
| 2022-05-04 | 7.460 | 7.470 | 7.180 | 7.200 | 5.188 | 2,051,000 |
| 2022-05-03 | 7.350 | 7.540 | 7.300 | 7.500 | 5.405 | 1,941,125 |
| 2022-04-29 | 6.970 | 7.400 | 6.920 | 7.350 | 5.296 | 3,984,000 |
| 2022-04-28 | 6.520 | 7.090 | 6.520 | 7.030 | 5.066 | 5,419,500 |
| 2022-04-27 | 6.270 | 6.600 | 6.140 | 6.520 | 4.698 | 6,023,843 |
| 2022-04-26 | 6.810 | 6.810 | 6.400 | 6.440 | 4.641 | 12,259,500 |
| 2022-04-25 | 7.190 | 7.200 | 6.850 | 6.870 | 4.951 | 5,703,000 |
| 2022-04-22 | 7.350 | 7.360 | 7.030 | 7.270 | 5.239 | 4,959,303 |
| 2022-04-21 | 7.420 | 7.570 | 7.360 | 7.390 | 5.325 | 3,550,000 |
| 2022-04-20 | 7.670 | 7.720 | 7.400 | 7.440 | 5.361 | 4,927,989 |
| 2022-04-19 | 7.860 | 7.990 | 7.700 | 7.750 | 5.585 | 2,398,500 |
| 2022-04-14 | 7.700 | 8.140 | 7.700 | 8.100 | 5.837 | 2,659,054 |
| 2022-04-13 | 7.490 | 7.720 | 7.340 | 7.620 | 5.491 | 4,160,000 |
| 2022-04-12 | 7.620 | 7.760 | 7.500 | 7.590 | 5.469 | 6,486,500 |
| 2022-04-11 | 7.810 | 7.880 | 7.530 | 7.700 | 5.549 | 3,914,500 |
| 2022-04-08 | 7.940 | 8.040 | 7.810 | 7.930 | 5.714 | 5,049,000 |
| 2022-04-07 | 8.300 | 8.300 | 7.860 | 7.960 | 5.736 | 4,808,000 |
| 2022-04-06 | 8.500 | 8.610 | 8.230 | 8.300 | 5.981 | 4,626,208 |
| 2022-04-04 | 8.520 | 8.670 | 8.370 | 8.610 | 6.204 | 1,929,464 |
| 2022-04-01 | 8.450 | 8.560 | 8.340 | 8.500 | 6.125 | 2,859,500 |
| 2022-03-31 | 8.320 | 8.690 | 8.250 | 8.530 | 6.147 | 3,373,805 |
| 2022-03-30 | 8.590 | 8.900 | 8.330 | 8.490 | 6.118 | 13,244,500 |
| 2022-03-29 | 8.360 | 8.580 | 8.230 | 8.530 | 6.147 | 6,463,400 |
| 2022-03-28 | 8.250 | 8.310 | 7.910 | 8.310 | 5.988 | 3,620,500 |
| 2022-03-25 | 8.860 | 8.860 | 8.300 | 8.380 | 6.039 | 4,157,760 |
| 2022-03-24 | 8.550 | 8.980 | 8.550 | 8.650 | 6.233 | 5,154,227 |
| 2022-03-23 | 8.520 | 8.650 | 8.230 | 8.600 | 6.197 | 8,266,540 |
| 2022-03-22 | 7.860 | 8.460 | 7.860 | 8.460 | 6.096 | 4,114,500 |
| 2022-03-21 | 8.320 | 8.400 | 7.840 | 7.890 | 5.686 | 4,353,500 |
| 2022-03-18 | 8.250 | 8.350 | 7.920 | 8.250 | 5.945 | 7,548,500 |
| 2022-03-17 | 8.430 | 9.050 | 7.970 | 8.220 | 5.923 | 7,380,500 |
| 2022-03-16 | 6.960 | 8.390 | 6.960 | 8.370 | 6.032 | 18,334,455 |
| 2022-03-15 | 6.880 | 7.000 | 6.510 | 6.800 | 4.900 | 12,042,799 |
| 2022-03-14 | 7.600 | 7.600 | 6.740 | 6.890 | 4.965 | 9,565,500 |
| 2022-03-11 | 7.850 | 7.850 | 7.510 | 7.750 | 5.585 | 4,828,000 |
| 2022-03-10 | 7.650 | 7.990 | 7.650 | 7.970 | 5.743 | 11,879,484 |
| 2022-03-09 | 8.140 | 8.200 | 7.630 | 7.650 | 5.513 | 7,903,000 |
| 2022-03-08 | 8.290 | 8.340 | 8.010 | 8.140 | 5.866 | 4,698,000 |
| 2022-03-07 | 8.100 | 8.390 | 7.990 | 8.370 | 6.032 | 3,373,440 |
| 2022-03-04 | 9.010 | 9.010 | 8.350 | 8.520 | 6.140 | 8,459,000 |
| 2022-03-03 | 8.730 | 9.350 | 8.730 | 9.200 | 6.630 | 2,379,111 |
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.