China Yongda Automobiles Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.690	2.770	2.590	2.630	2.451	14,799,240
2025-02-07	2.640	2.730	2.570	2.670	2.489	16,077,500
2025-02-06	2.620	2.660	2.540	2.650	2.470	14,926,158
2025-02-05	2.690	2.700	2.600	2.620	2.442	14,726,500
2025-02-04	2.690	2.850	2.670	2.690	2.507	8,288,500
2025-02-03	2.590	2.710	2.510	2.710	2.526	7,500,500
2025-01-28	2.550	2.550	2.550	2.550	2.377	0
2025-01-27	2.630	2.690	2.520	2.560	2.386	7,982,000
2025-01-24	2.550	2.680	2.550	2.600	2.423	10,860,000
2025-01-23	2.530	2.570	2.500	2.550	2.377	16,148,034
2025-01-22	2.580	2.580	2.450	2.530	2.358	18,734,000
2025-01-21	2.420	2.640	2.400	2.580	2.405	26,601,000
2025-01-20	2.370	2.590	2.360	2.390	2.228	34,707,007
2025-01-17	2.470	2.500	2.300	2.320	2.162	27,844,500
2025-01-16	2.250	2.590	2.250	2.470	2.302	38,720,500
2025-01-15	2.160	2.310	2.080	2.250	2.097	27,286,000
2025-01-14	2.210	2.260	2.150	2.160	2.013	25,556,312
2025-01-13	2.200	2.220	2.110	2.210	2.060	19,617,812
2025-01-10	2.300	2.400	2.160	2.200	2.051	19,494,000
2025-01-09	2.300	2.360	2.250	2.280	2.125	16,017,500
2025-01-08	2.650	2.660	2.280	2.290	2.134	19,331,500
2025-01-07	2.750	2.880	2.640	2.700	2.517	15,441,500
2025-01-06	2.550	2.810	2.540	2.750	2.563	20,402,000
2025-01-03	2.590	2.670	2.530	2.560	2.386	10,514,500
2025-01-02	2.570	2.690	2.520	2.590	2.414	25,556,000
2024-12-31	2.590	2.590	2.590	2.590	2.414	0
2024-12-30	2.450	2.660	2.290	2.450	2.284	30,053,500
2024-12-27	2.470	2.510	2.400	2.450	2.284	6,582,500
2024-12-24	2.470	2.470	2.470	2.470	2.302	0
2024-12-23	2.480	2.520	2.400	2.500	2.330	10,561,000
2024-12-20	2.350	2.500	2.290	2.480	2.312	24,089,500
2024-12-19	2.400	2.400	2.280	2.320	2.162	7,939,000
2024-12-18	2.430	2.460	2.340	2.400	2.237	8,227,500
2024-12-17	2.440	2.490	2.370	2.420	2.256	11,630,500
2024-12-16	2.350	2.410	2.340	2.410	2.246	6,396,500
2024-12-13	2.430	2.470	2.310	2.350	2.190	10,115,000
2024-12-12	2.350	2.440	2.320	2.430	2.265	14,085,000
2024-12-11	2.200	2.330	2.160	2.320	2.162	11,438,000
2024-12-10	2.230	2.340	2.180	2.200	2.051	20,283,500
2024-12-09	2.030	2.200	2.000	2.200	2.051	19,424,718
2024-12-06	2.000	2.100	1.980	2.030	1.892	12,948,000
2024-12-05	2.050	2.050	1.970	2.010	1.874	11,104,000
2024-12-04	2.040	2.050	2.000	2.030	1.892	7,748,000
2024-12-03	1.980	2.020	1.940	2.020	1.883	6,594,000
2024-12-02	1.970	1.990	1.910	1.980	1.846	11,987,000
2024-11-29	1.880	1.970	1.840	1.920	1.790	9,121,189
2024-11-28	1.900	1.900	1.810	1.860	1.734	6,516,500
2024-11-27	1.920	1.920	1.790	1.890	1.762	8,816,500
2024-11-26	1.970	2.020	1.870	1.900	1.771	8,860,263
2024-11-25	1.990	2.020	1.870	1.930	1.799	14,171,800
2024-11-22	2.090	2.110	1.920	1.950	1.818	27,085,000
2024-11-21	1.860	2.210	1.830	2.090	1.948	47,062,000
2024-11-20	1.980	1.980	1.850	1.880	1.752	19,333,000
2024-11-19	2.100	2.130	1.970	1.980	1.846	24,450,000
2024-11-18	2.050	2.160	2.010	2.080	1.939	30,621,248
2024-11-15	1.920	2.090	1.910	2.050	1.911	44,147,500
2024-11-14	1.850	1.930	1.810	1.890	1.762	45,801,500
2024-11-13	1.840	2.000	1.800	1.820	1.696	36,505,000
2024-11-12	1.900	1.980	1.810	1.830	1.706	35,611,000
2024-11-11	1.770	2.070	1.750	1.910	1.780	86,993,500

← NewerPage 8 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.