China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.630	1.650	1.610	1.640	1.640	1,232,500
2026-01-27	1.620	1.630	1.590	1.620	1.620	2,874,500
2026-01-26	1.680	1.690	1.620	1.630	1.630	2,880,500
2026-01-23	1.630	1.680	1.630	1.660	1.660	1,074,500
2026-01-22	1.600	1.650	1.600	1.650	1.650	1,510,834
2026-01-21	1.620	1.630	1.580	1.630	1.630	1,624,500
2026-01-20	1.620	1.630	1.590	1.620	1.620	1,973,704
2026-01-19	1.600	1.650	1.590	1.620	1.620	1,059,500
2026-01-16	1.620	1.650	1.580	1.650	1.650	3,235,500
2026-01-15	1.650	1.680	1.620	1.640	1.640	1,246,167
2026-01-14	1.640	1.680	1.620	1.660	1.660	2,674,500
2026-01-13	1.690	1.700	1.620	1.640	1.640	1,998,000
2026-01-12	1.700	1.700	1.650	1.660	1.660	1,882,500
2026-01-09	1.680	1.720	1.670	1.680	1.680	1,042,770
2026-01-08	1.680	1.690	1.640	1.690	1.690	1,939,500
2026-01-07	1.720	1.730	1.690	1.690	1.690	1,323,000
2026-01-06	1.690	1.750	1.680	1.720	1.720	1,862,000
2026-01-05	1.710	1.720	1.660	1.690	1.690	1,457,500
2026-01-02	1.740	1.740	1.680	1.710	1.710	1,771,500
2025-12-31	1.740	1.760	1.680	1.760	1.760	2,046,000
2025-12-30	1.700	1.740	1.670	1.730	1.730	1,700,751
2025-12-29	1.690	1.700	1.680	1.700	1.700	1,112,500
2025-12-24	1.690	1.700	1.650	1.670	1.670	894,000
2025-12-23	1.730	1.750	1.680	1.680	1.680	720,500
2025-12-22	1.680	1.730	1.680	1.720	1.720	1,232,500
2025-12-19	1.630	1.710	1.630	1.690	1.690	2,192,500
2025-12-18	1.590	1.640	1.580	1.630	1.630	1,661,000
2025-12-17	1.620	1.640	1.590	1.620	1.620	1,677,000
2025-12-16	1.700	1.700	1.620	1.620	1.620	1,887,500
2025-12-15	1.700	1.730	1.700	1.700	1.700	464,500
2025-12-12	1.670	1.700	1.670	1.700	1.700	806,000
2025-12-11	1.670	1.670	1.630	1.650	1.650	444,500
2025-12-10	1.630	1.670	1.620	1.650	1.650	2,406,500
2025-12-09	1.680	1.690	1.630	1.650	1.650	1,806,000
2025-12-08	1.710	1.710	1.670	1.710	1.710	1,824,000
2025-12-05	1.700	1.720	1.700	1.710	1.710	1,197,000
2025-12-04	1.720	1.740	1.690	1.710	1.710	1,152,000
2025-12-03	1.750	1.770	1.720	1.730	1.730	1,021,000
2025-12-02	1.700	1.790	1.680	1.750	1.750	2,216,000
2025-12-01	1.760	1.760	1.690	1.720	1.720	2,230,030
2025-11-28	1.770	1.780	1.720	1.740	1.740	2,005,500
2025-11-27	1.630	1.800	1.630	1.790	1.790	6,360,500
2025-11-26	1.610	1.640	1.610	1.620	1.620	2,267,000
2025-11-25	1.630	1.640	1.580	1.610	1.610	2,370,000
2025-11-24	1.590	1.630	1.570	1.620	1.620	3,535,000
2025-11-21	1.560	1.590	1.530	1.570	1.570	5,088,000
2025-11-20	1.590	1.600	1.570	1.600	1.600	1,424,500
2025-11-19	1.620	1.630	1.590	1.610	1.610	2,232,000
2025-11-18	1.650	1.650	1.610	1.610	1.610	3,113,000
2025-11-17	1.700	1.710	1.630	1.680	1.680	3,129,000
2025-11-14	1.700	1.710	1.680	1.700	1.700	722,000
2025-11-13	1.700	1.710	1.670	1.710	1.710	1,291,000
2025-11-12	1.690	1.700	1.670	1.680	1.680	1,608,000
2025-11-11	1.670	1.700	1.650	1.680	1.680	1,867,500
2025-11-10	1.650	1.700	1.640	1.670	1.670	2,564,000
2025-11-07	1.630	1.660	1.610	1.650	1.650	2,115,000
2025-11-06	1.630	1.640	1.590	1.630	1.630	2,334,000
2025-11-05	1.630	1.630	1.570	1.630	1.630	3,025,000
2025-11-04	1.670	1.680	1.600	1.630	1.630	5,698,966
2025-11-03	1.700	1.700	1.660	1.670	1.670	1,491,500

← NewerPage 4 of 21 · 1,234 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.