China Yongda Automobiles Services Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.700 | 1.890 | 1.640 | 1.750 | 1.631 | 29,825,500 |
| 2024-11-07 | 1.650 | 1.680 | 1.640 | 1.650 | 1.538 | 3,718,500 |
| 2024-11-06 | 1.640 | 1.660 | 1.610 | 1.630 | 1.519 | 1,856,500 |
| 2024-11-05 | 1.580 | 1.650 | 1.580 | 1.620 | 1.510 | 3,072,007 |
| 2024-11-04 | 1.570 | 1.600 | 1.560 | 1.580 | 1.473 | 2,558,000 |
| 2024-11-01 | 1.600 | 1.610 | 1.560 | 1.560 | 1.454 | 1,993,500 |
| 2024-10-31 | 1.600 | 1.630 | 1.600 | 1.610 | 1.501 | 2,060,500 |
| 2024-10-30 | 1.640 | 1.650 | 1.590 | 1.610 | 1.501 | 3,185,500 |
| 2024-10-29 | 1.680 | 1.700 | 1.660 | 1.680 | 1.566 | 2,612,000 |
| 2024-10-28 | 1.700 | 1.700 | 1.650 | 1.670 | 1.557 | 2,430,500 |
| 2024-10-25 | 1.680 | 1.680 | 1.650 | 1.670 | 1.557 | 2,188,000 |
| 2024-10-24 | 1.680 | 1.680 | 1.630 | 1.650 | 1.538 | 2,716,000 |
| 2024-10-23 | 1.700 | 1.750 | 1.680 | 1.720 | 1.603 | 3,321,953 |
| 2024-10-22 | 1.690 | 1.700 | 1.640 | 1.660 | 1.547 | 3,965,000 |
| 2024-10-21 | 1.670 | 1.730 | 1.640 | 1.700 | 1.585 | 3,931,000 |
| 2024-10-18 | 1.600 | 1.710 | 1.590 | 1.710 | 1.594 | 5,929,500 |
| 2024-10-17 | 1.590 | 1.730 | 1.590 | 1.600 | 1.491 | 5,908,500 |
| 2024-10-16 | 1.560 | 1.650 | 1.530 | 1.570 | 1.463 | 5,665,500 |
| 2024-10-15 | 1.680 | 1.700 | 1.560 | 1.600 | 1.491 | 7,358,500 |
| 2024-10-14 | 1.790 | 1.790 | 1.630 | 1.730 | 1.613 | 6,746,747 |
| 2024-10-10 | 1.680 | 1.860 | 1.650 | 1.780 | 1.659 | 13,739,314 |
| 2024-10-09 | 1.750 | 1.750 | 1.580 | 1.630 | 1.519 | 14,363,000 |
| 2024-10-08 | 1.990 | 2.030 | 1.670 | 1.680 | 1.566 | 18,040,000 |
| 2024-10-07 | 1.970 | 1.970 | 1.860 | 1.930 | 1.799 | 11,420,008 |
| 2024-10-04 | 1.730 | 1.900 | 1.720 | 1.870 | 1.743 | 6,792,500 |
| 2024-10-03 | 1.840 | 1.850 | 1.660 | 1.740 | 1.622 | 6,492,500 |
| 2024-10-02 | 1.860 | 1.860 | 1.730 | 1.820 | 1.696 | 11,444,492 |
| 2024-09-30 | 1.750 | 1.940 | 1.740 | 1.850 | 1.724 | 23,284,000 |
| 2024-09-27 | 1.640 | 1.740 | 1.600 | 1.700 | 1.585 | 10,772,000 |
| 2024-09-26 | 1.490 | 1.620 | 1.490 | 1.620 | 1.510 | 7,675,500 |
| 2024-09-25 | 1.540 | 1.580 | 1.510 | 1.520 | 1.417 | 2,488,000 |
| 2024-09-24 | 1.480 | 1.520 | 1.450 | 1.520 | 1.417 | 7,508,000 |
| 2024-09-23 | 1.460 | 1.530 | 1.440 | 1.460 | 1.361 | 4,216,500 |
| 2024-09-20 | 1.370 | 1.450 | 1.360 | 1.450 | 1.352 | 11,269,000 |
| 2024-09-19 | 1.340 | 1.360 | 1.270 | 1.350 | 1.258 | 2,930,500 |
| 2024-09-17 | 1.340 | 1.380 | 1.310 | 1.340 | 1.249 | 739,000 |
| 2024-09-16 | 1.260 | 1.330 | 1.240 | 1.330 | 1.240 | 905,000 |
| 2024-09-13 | 1.280 | 1.320 | 1.270 | 1.300 | 1.212 | 2,283,000 |
| 2024-09-12 | 1.280 | 1.290 | 1.240 | 1.270 | 1.184 | 1,457,000 |
| 2024-09-11 | 1.260 | 1.320 | 1.260 | 1.300 | 1.151 | 1,777,000 |
| 2024-09-10 | 1.370 | 1.370 | 1.260 | 1.290 | 1.143 | 3,267,500 |
| 2024-09-09 | 1.300 | 1.330 | 1.270 | 1.330 | 1.178 | 3,103,000 |
| 2024-09-05 | 1.350 | 1.350 | 1.320 | 1.340 | 1.187 | 1,628,653 |
| 2024-09-04 | 1.380 | 1.380 | 1.330 | 1.350 | 1.196 | 1,858,000 |
| 2024-09-03 | 1.330 | 1.380 | 1.330 | 1.380 | 1.222 | 2,422,500 |
| 2024-09-02 | 1.320 | 1.340 | 1.310 | 1.320 | 1.169 | 1,745,500 |
| 2024-08-30 | 1.280 | 1.340 | 1.250 | 1.320 | 1.169 | 2,507,000 |
| 2024-08-29 | 1.230 | 1.260 | 1.190 | 1.250 | 1.107 | 2,957,500 |
| 2024-08-28 | 1.290 | 1.290 | 1.240 | 1.240 | 1.098 | 2,131,000 |
| 2024-08-27 | 1.330 | 1.330 | 1.260 | 1.290 | 1.143 | 3,103,000 |
| 2024-08-26 | 1.330 | 1.340 | 1.310 | 1.310 | 1.160 | 1,052,000 |
| 2024-08-23 | 1.290 | 1.340 | 1.270 | 1.330 | 1.178 | 3,082,013 |
| 2024-08-22 | 1.310 | 1.320 | 1.270 | 1.290 | 1.143 | 4,089,500 |
| 2024-08-21 | 1.350 | 1.370 | 1.300 | 1.310 | 1.160 | 2,488,000 |
| 2024-08-20 | 1.360 | 1.390 | 1.330 | 1.380 | 1.222 | 3,274,550 |
| 2024-08-19 | 1.300 | 1.370 | 1.300 | 1.370 | 1.213 | 3,024,500 |
| 2024-08-16 | 1.300 | 1.340 | 1.290 | 1.330 | 1.178 | 2,328,000 |
| 2024-08-15 | 1.330 | 1.330 | 1.290 | 1.290 | 1.143 | 3,829,000 |
| 2024-08-14 | 1.360 | 1.360 | 1.300 | 1.330 | 1.178 | 4,376,186 |
| 2024-08-13 | 1.400 | 1.400 | 1.360 | 1.370 | 1.213 | 2,835,500 |
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.