China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.660	2.730	2.620	2.710	2.526	6,178,945
2025-05-09	2.620	2.640	2.570	2.630	2.451	2,787,500
2025-05-08	2.620	2.650	2.570	2.620	2.442	3,181,500
2025-05-07	2.570	2.650	2.570	2.610	2.433	3,584,000
2025-05-06	2.600	2.620	2.520	2.570	2.395	5,331,500
2025-05-02	2.500	2.600	2.430	2.600	2.423	3,841,500
2025-04-30	2.490	2.500	2.450	2.480	2.312	2,318,500
2025-04-29	2.390	2.480	2.370	2.480	2.312	2,935,000
2025-04-28	2.320	2.370	2.260	2.370	2.209	4,581,500
2025-04-25	2.390	2.420	2.320	2.330	2.172	2,642,000
2025-04-24	2.400	2.400	2.330	2.370	2.209	3,608,000
2025-04-23	2.400	2.420	2.360	2.420	2.256	2,477,000
2025-04-22	2.300	2.380	2.300	2.330	2.172	3,918,500
2025-04-17	2.350	2.360	2.280	2.300	2.144	3,279,000
2025-04-16	2.550	2.550	2.320	2.330	2.172	3,932,595
2025-04-15	2.470	2.510	2.420	2.500	2.330	2,756,000
2025-04-14	2.460	2.480	2.380	2.470	2.302	5,350,500
2025-04-11	2.420	2.470	2.340	2.450	2.284	5,007,500
2025-04-10	2.400	2.480	2.330	2.430	2.265	6,000,000
2025-04-09	2.300	2.370	2.170	2.370	2.209	7,722,500
2025-04-08	2.350	2.410	2.230	2.300	2.144	11,445,000
2025-04-07	2.310	2.500	2.180	2.200	2.051	14,199,000
2025-04-03	2.750	2.750	2.660	2.710	2.526	4,527,000
2025-04-02	2.640	2.820	2.630	2.780	2.591	4,995,000
2025-04-01	2.690	2.690	2.610	2.650	2.470	5,839,500
2025-03-31	2.650	2.690	2.450	2.690	2.507	10,164,000
2025-03-28	2.630	2.690	2.600	2.670	2.489	5,305,000
2025-03-27	2.740	2.770	2.640	2.680	2.498	3,906,500
2025-03-26	2.710	2.850	2.700	2.750	2.563	6,620,000
2025-03-25	2.750	2.830	2.710	2.710	2.526	3,652,300
2025-03-24	2.930	2.930	2.680	2.800	2.610	10,187,500
2025-03-21	3.020	3.030	2.850	2.930	2.731	13,375,000
2025-03-20	3.260	3.260	3.030	3.040	2.834	5,469,000
2025-03-19	3.240	3.280	3.150	3.190	2.973	10,919,000
2025-03-18	3.070	3.280	3.030	3.240	3.020	11,867,000
2025-03-17	2.890	3.070	2.890	3.070	2.861	8,879,800
2025-03-14	3.000	3.000	2.880	2.890	2.694	6,381,000
2025-03-13	3.000	3.060	2.900	3.010	2.806	9,034,500
2025-03-12	2.920	3.190	2.920	3.000	2.796	19,505,379
2025-03-11	2.800	2.930	2.780	2.910	2.712	9,410,500
2025-03-10	3.030	3.040	2.710	2.860	2.666	19,444,445
2025-03-07	2.890	3.130	2.870	3.030	2.824	28,875,000
2025-03-06	2.610	2.910	2.610	2.890	2.694	38,809,999
2025-03-05	2.610	2.640	2.540	2.610	2.433	18,374,000
2025-03-04	2.490	2.660	2.390	2.610	2.433	22,814,000
2025-03-03	2.710	2.760	2.470	2.480	2.312	26,883,316
2025-02-28	2.940	2.950	2.670	2.710	2.526	32,960,000
2025-02-27	2.660	3.040	2.660	2.940	2.740	52,785,500
2025-02-26	2.460	2.670	2.390	2.650	2.470	29,836,000
2025-02-25	2.390	2.510	2.290	2.450	2.284	14,237,000
2025-02-24	2.390	2.410	2.220	2.380	2.218	43,906,995
2025-02-21	2.700	2.700	2.550	2.570	2.395	13,524,500
2025-02-20	2.570	2.700	2.520	2.620	2.442	19,328,500
2025-02-19	2.550	2.560	2.450	2.530	2.358	13,234,500
2025-02-18	2.560	2.580	2.490	2.510	2.340	9,040,593
2025-02-17	2.550	2.610	2.500	2.570	2.395	12,099,000
2025-02-14	2.580	2.590	2.520	2.560	2.386	9,257,150
2025-02-13	2.540	2.660	2.490	2.510	2.340	18,256,000
2025-02-12	2.530	2.570	2.480	2.520	2.349	20,003,665
2025-02-11	2.590	2.610	2.500	2.530	2.358	12,367,500

← NewerPage 7 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.