China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	9.230	9.540	9.230	9.380	6.759	2,187,000
2022-03-01	9.080	9.340	8.950	9.320	6.716	3,136,000
2022-02-28	9.250	9.400	8.920	9.100	6.558	2,762,000
2022-02-25	9.480	9.510	9.300	9.410	6.781	1,284,373
2022-02-24	9.610	9.690	9.150	9.400	6.774	6,609,080
2022-02-23	9.600	9.840	9.580	9.650	6.954	2,856,800
2022-02-22	9.640	9.790	9.570	9.730	7.012	1,625,500
2022-02-21	9.700	9.820	9.560	9.790	7.055	1,643,500
2022-02-18	9.830	9.970	9.730	9.760	7.033	1,479,800
2022-02-17	9.840	9.930	9.730	9.910	7.141	1,677,500
2022-02-16	10.000	10.000	9.750	9.820	7.076	1,417,000
2022-02-15	9.850	10.040	9.670	9.850	7.098	2,231,500
2022-02-14	10.020	10.020	9.790	9.900	7.134	2,093,746
2022-02-11	10.200	10.200	9.900	10.020	7.221	2,232,019
2022-02-10	9.760	10.180	9.760	10.120	7.293	3,456,320
2022-02-09	9.950	10.060	9.710	9.750	7.026	3,320,060
2022-02-08	10.020	10.060	9.860	9.950	7.170	2,618,659
2022-02-07	10.200	10.200	9.920	10.020	7.221	3,129,000
2022-02-04	9.970	10.300	9.970	10.240	7.379	1,972,700
2022-01-31	9.990	9.990	9.990	9.990	7.199	0
2022-01-28	9.900	9.980	9.630	9.650	6.954	2,522,550
2022-01-27	9.900	9.990	9.750	9.950	7.170	4,556,000
2022-01-26	10.000	10.040	9.860	9.900	7.134	3,473,500
2022-01-25	9.860	10.220	9.710	9.960	7.177	3,504,500
2022-01-24	10.180	10.240	9.840	9.860	7.105	3,693,000
2022-01-21	10.200	10.220	9.940	10.200	7.350	6,222,000
2022-01-20	10.080	10.220	9.730	9.960	7.177	11,340,600
2022-01-19	10.260	10.500	9.800	9.870	7.112	5,434,900
2022-01-18	9.540	10.000	9.290	9.970	7.184	9,828,247
2022-01-17	9.830	9.840	9.330	9.350	6.738	4,954,000
2022-01-14	9.790	9.830	9.510	9.600	6.918	4,282,447
2022-01-13	9.400	9.870	9.350	9.630	6.939	8,610,000
2022-01-12	9.080	9.520	8.900	9.300	6.702	12,427,500
2022-01-11	8.840	9.020	8.820	8.940	6.442	8,990,650
2022-01-10	9.330	9.340	8.720	8.810	6.349	20,381,500
2022-01-07	9.560	9.630	9.340	9.340	6.730	9,572,000
2022-01-06	9.200	9.550	9.030	9.450	6.810	12,883,000
2022-01-05	10.000	10.020	9.130	9.210	6.637	11,265,500
2022-01-04	10.200	10.220	9.980	10.060	7.249	4,079,005
2022-01-03	10.440	10.440	10.060	10.180	7.336	835,500
2021-12-31	10.120	10.460	10.000	10.440	7.523	1,104,500
2021-12-30	10.360	10.360	10.040	10.180	7.336	5,696,500
2021-12-29	10.160	10.220	9.960	10.180	7.336	2,860,000
2021-12-28	10.280	10.280	10.000	10.200	7.350	4,055,500
2021-12-24	10.280	10.380	10.100	10.280	7.408	1,326,504
2021-12-23	10.680	10.700	10.160	10.260	7.393	5,864,836
2021-12-22	10.620	10.700	10.360	10.680	7.696	1,867,010
2021-12-21	10.100	10.600	10.100	10.560	7.610	3,893,500
2021-12-20	10.980	11.320	10.180	10.320	7.437	6,151,500
2021-12-17	11.040	11.180	10.900	10.980	7.912	5,338,460
2021-12-16	10.680	10.960	10.680	10.880	7.840	5,229,756
2021-12-15	11.080	11.160	10.860	10.940	7.883	2,715,000
2021-12-14	11.180	11.360	11.060	11.160	8.042	1,878,000
2021-12-13	11.200	11.400	10.840	11.260	8.114	3,209,963
2021-12-10	11.220	11.420	11.120	11.200	8.071	2,736,757
2021-12-09	11.380	11.420	11.120	11.320	8.157	3,483,000
2021-12-08	11.120	11.300	11.040	11.260	8.114	1,811,500
2021-12-07	10.900	11.320	10.900	11.260	8.114	1,469,267
2021-12-06	11.380	11.400	10.900	10.980	7.912	4,716,924
2021-12-03	11.600	11.600	11.320	11.460	8.258	2,662,500

← NewerPage 20 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.