China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.160	2.220	2.160	2.180	2.101	2,673,500
2025-08-04	2.220	2.220	2.110	2.150	2.072	2,673,000
2025-08-01	2.250	2.250	2.130	2.190	2.110	5,569,000
2025-07-31	2.310	2.310	2.220	2.250	2.168	4,493,000
2025-07-30	2.350	2.390	2.310	2.320	2.236	4,339,000
2025-07-29	2.300	2.410	2.270	2.390	2.303	8,132,500
2025-07-28	2.300	2.310	2.160	2.280	2.197	4,066,500
2025-07-25	2.370	2.390	2.300	2.310	2.226	2,671,500
2025-07-24	2.310	2.450	2.310	2.380	2.293	6,691,500
2025-07-23	2.340	2.340	2.300	2.320	2.236	1,523,000
2025-07-22	2.290	2.330	2.240	2.310	2.226	9,630,000
2025-07-21	2.220	2.310	2.220	2.290	2.207	2,534,000
2025-07-18	2.270	2.340	2.250	2.260	2.178	2,830,500
2025-07-17	2.270	2.380	2.270	2.320	2.236	6,847,500
2025-07-16	2.200	2.290	2.180	2.260	2.178	4,756,000
2025-07-15	2.190	2.250	2.180	2.240	2.159	3,238,500
2025-07-14	2.140	2.190	2.140	2.190	2.110	3,264,000
2025-07-11	2.100	2.180	2.100	2.110	2.033	3,727,000
2025-07-10	2.090	2.130	2.080	2.110	2.033	4,896,500
2025-07-09	2.180	2.180	2.090	2.090	2.014	3,532,000
2025-07-08	2.110	2.180	2.110	2.180	2.101	5,418,500
2025-07-07	2.080	2.140	2.050	2.100	2.024	3,652,500
2025-07-04	2.110	2.120	2.040	2.070	1.995	5,091,500
2025-07-03	2.100	2.170	2.070	2.130	2.053	10,120,000
2025-07-02	2.250	2.250	2.080	2.090	2.014	8,792,000
2025-06-30	2.220	2.260	2.180	2.250	2.168	2,476,000
2025-06-27	2.210	2.320	2.190	2.200	2.120	8,279,500
2025-06-26	2.150	2.230	2.120	2.220	2.139	5,069,000
2025-06-25	2.200	2.210	2.140	2.150	2.072	3,471,000
2025-06-24	2.170	2.270	2.140	2.180	2.101	6,341,209
2025-06-23	2.120	2.250	2.090	2.150	2.072	5,949,500
2025-06-20	2.140	2.210	2.120	2.150	2.072	4,823,500
2025-06-19	2.210	2.210	2.120	2.140	2.062	3,160,500
2025-06-18	2.190	2.240	2.160	2.220	2.139	2,207,000
2025-06-17	2.200	2.240	2.160	2.170	2.091	2,676,500
2025-06-16	2.260	2.260	2.200	2.200	2.120	1,535,500
2025-06-13	2.320	2.320	2.210	2.270	2.187	3,857,500
2025-06-12	2.320	2.350	2.270	2.320	2.236	3,098,500
2025-06-11	2.290	2.350	2.290	2.330	2.245	3,406,000
2025-06-10	2.250	2.380	2.220	2.310	2.226	4,432,364
2025-06-09	2.200	2.250	2.140	2.240	2.159	18,252,000
2025-06-06	2.260	2.260	2.160	2.200	2.120	4,654,000
2025-06-05	2.250	2.290	2.240	2.250	2.168	1,887,500
2025-06-04	2.300	2.310	2.220	2.270	2.187	3,147,500
2025-06-03	2.310	2.350	2.300	2.300	2.144	2,346,000
2025-06-02	2.380	2.380	2.280	2.320	2.162	1,558,500
2025-05-30	2.460	2.460	2.370	2.410	2.246	3,884,500
2025-05-29	2.420	2.470	2.390	2.430	2.265	2,493,000
2025-05-28	2.500	2.500	2.370	2.420	2.256	4,345,000
2025-05-27	2.560	2.560	2.420	2.500	2.330	3,528,500
2025-05-26	2.580	2.600	2.510	2.540	2.368	2,917,000
2025-05-23	2.600	2.610	2.580	2.590	2.414	2,831,864
2025-05-22	2.590	2.590	2.500	2.530	2.358	2,454,500
2025-05-21	2.550	2.610	2.550	2.600	2.423	1,994,500
2025-05-20	2.490	2.580	2.450	2.580	2.405	3,858,000
2025-05-19	2.480	2.520	2.440	2.500	2.330	2,664,000
2025-05-16	2.590	2.590	2.470	2.480	2.312	3,145,500
2025-05-15	2.600	2.600	2.530	2.580	2.405	2,760,248
2025-05-14	2.600	2.630	2.590	2.600	2.423	4,833,500
2025-05-13	2.640	2.700	2.570	2.590	2.414	2,885,500

← NewerPage 6 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.