China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.720	1.720	1.690	1.710	1.710	2,306,000
2025-10-30	1.710	1.750	1.710	1.720	1.720	1,932,000
2025-10-28	1.760	1.770	1.700	1.710	1.710	3,374,500
2025-10-27	1.740	1.760	1.730	1.740	1.740	1,848,000
2025-10-24	1.740	1.760	1.730	1.740	1.740	2,266,000
2025-10-23	1.750	1.760	1.700	1.750	1.750	4,025,500
2025-10-22	1.820	1.820	1.740	1.750	1.750	4,086,500
2025-10-21	1.780	1.790	1.750	1.780	1.780	3,595,500
2025-10-20	1.830	1.830	1.750	1.760	1.760	1,705,000
2025-10-17	1.830	1.830	1.760	1.770	1.770	2,931,600
2025-10-16	1.870	1.870	1.830	1.860	1.860	1,714,000
2025-10-15	1.840	1.880	1.820	1.870	1.870	1,548,500
2025-10-14	1.880	1.890	1.810	1.820	1.820	3,635,000
2025-10-13	1.810	1.830	1.730	1.820	1.820	7,369,000
2025-10-10	1.900	1.900	1.820	1.820	1.820	11,431,110
2025-10-09	1.950	1.970	1.900	1.910	1.910	4,637,500
2025-10-08	2.010	2.010	1.890	1.940	1.940	6,154,033
2025-10-06	1.960	2.020	1.940	1.990	1.990	3,457,500
2025-10-03	1.960	1.970	1.940	1.950	1.950	1,515,500
2025-10-02	1.920	1.970	1.920	1.950	1.950	2,993,000
2025-09-30	1.950	1.950	1.910	1.910	1.910	3,582,500
2025-09-29	1.930	1.940	1.910	1.930	1.930	4,089,000
2025-09-26	1.960	1.970	1.920	1.930	1.930	1,698,500
2025-09-25	2.030	2.030	1.950	1.950	1.950	2,039,000
2025-09-24	1.980	2.000	1.960	1.990	1.990	3,743,000
2025-09-23	2.070	2.070	1.970	1.990	1.990	3,395,000
2025-09-22	2.070	2.070	2.010	2.030	2.030	6,198,936
2025-09-19	2.080	2.130	2.070	2.070	2.070	3,502,500
2025-09-18	2.150	2.150	2.060	2.080	2.080	2,532,500
2025-09-17	2.180	2.200	2.120	2.150	2.150	3,675,000
2025-09-16	2.210	2.260	2.160	2.180	2.180	4,070,000
2025-09-15	2.060	2.240	2.050	2.210	2.210	7,205,000
2025-09-12	2.030	2.070	2.010	2.050	2.050	2,930,000
2025-09-11	2.020	2.030	1.960	2.020	2.020	4,676,500
2025-09-10	2.100	2.100	2.000	2.020	2.020	3,443,648
2025-09-09	2.080	2.120	2.050	2.050	2.050	1,516,000
2025-09-08	2.100	2.120	2.010	2.080	2.080	3,953,100
2025-09-05	2.110	2.120	2.070	2.110	2.033	4,015,000
2025-09-04	2.200	2.200	2.050	2.080	2.004	8,861,000
2025-09-03	2.210	2.400	2.180	2.210	2.130	8,336,500
2025-09-02	2.120	2.200	2.090	2.200	2.120	3,711,000
2025-09-01	2.180	2.230	2.130	2.130	2.053	2,385,500
2025-08-29	2.110	2.200	2.090	2.180	2.101	10,038,500
2025-08-28	2.050	2.120	2.020	2.120	2.043	7,273,500
2025-08-27	2.020	2.130	2.020	2.080	2.004	4,814,000
2025-08-26	2.080	2.080	1.990	2.070	1.995	3,851,000
2025-08-25	2.020	2.120	2.020	2.110	2.033	2,967,500
2025-08-22	1.990	2.020	1.960	2.010	1.937	2,594,695
2025-08-21	1.930	2.000	1.900	1.980	1.908	5,966,000
2025-08-20	2.030	2.030	1.850	1.870	1.802	22,510,000
2025-08-19	2.100	2.100	1.980	2.020	1.947	10,331,500
2025-08-18	2.100	2.140	2.080	2.100	2.024	3,130,000
2025-08-15	2.110	2.110	2.020	2.080	2.004	4,863,500
2025-08-14	2.160	2.160	2.050	2.110	2.033	6,089,000
2025-08-13	2.190	2.210	2.160	2.170	2.091	3,279,115
2025-08-12	2.150	2.210	2.130	2.190	2.110	3,117,000
2025-08-11	2.150	2.180	2.130	2.150	2.072	2,212,000
2025-08-08	2.180	2.180	2.100	2.160	2.081	3,553,000
2025-08-07	2.170	2.200	2.150	2.200	2.120	4,088,500
2025-08-06	2.170	2.230	2.150	2.190	2.110	3,738,500

← NewerPage 5 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.