Yuanda China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.050	0.055	0.046	0.052	0.027	1,614,000
2023-11-15	0.049	0.056	0.048	0.053	0.027	12,450,000
2023-11-14	0.044	0.045	0.043	0.043	0.022	96,000
2023-11-13	0.046	0.046	0.043	0.043	0.022	1,636,000
2023-11-10	0.040	0.046	0.040	0.046	0.024	3,646,000
2023-11-09	0.038	0.040	0.038	0.038	0.020	72,000
2023-11-08	0.037	0.040	0.037	0.038	0.020	1,056,000
2023-11-07	0.039	0.041	0.039	0.039	0.020	66,000
2023-11-06	0.036	0.040	0.036	0.040	0.021	82,000
2023-11-03	0.039	0.042	0.035	0.035	0.018	2,012,000
2023-11-02	0.039	0.040	0.035	0.039	0.020	2,240,000
2023-11-01	0.039	0.040	0.038	0.039	0.020	1,626,000
2023-10-31	0.039	0.042	0.039	0.039	0.020	1,002,000
2023-10-26	0.039	0.039	0.039	0.039	0.020	798,000
2023-10-24	0.038	0.041	0.038	0.041	0.021	724,000
2023-10-20	0.040	0.040	0.038	0.038	0.020	16,000
2023-10-19	0.036	0.040	0.036	0.040	0.021	18,000
2023-10-18	0.036	0.036	0.036	0.036	0.018	1,422,000
2023-10-16	0.037	0.037	0.036	0.036	0.018	28,000
2023-10-13	0.036	0.036	0.036	0.036	0.018	508,000
2023-10-12	0.036	0.036	0.035	0.036	0.018	52,000
2023-10-11	0.036	0.036	0.035	0.035	0.018	500,000
2023-10-10	0.036	0.037	0.035	0.035	0.018	1,186,000
2023-10-09	0.034	0.039	0.034	0.039	0.020	106,000
2023-10-05	0.033	0.036	0.033	0.036	0.018	852,000
2023-10-04	0.035	0.037	0.034	0.037	0.019	526,000
2023-10-03	0.035	0.035	0.035	0.035	0.018	126,000
2023-09-28	0.038	0.038	0.038	0.038	0.020	22,000
2023-09-27	0.039	0.039	0.033	0.038	0.020	250,000
2023-09-26	0.038	0.042	0.038	0.038	0.020	96,000
2023-09-22	0.043	0.043	0.038	0.042	0.022	100,000
2023-09-21	0.043	0.043	0.041	0.041	0.021	2,606,000
2023-09-20	0.041	0.041	0.040	0.041	0.021	610,000
2023-09-19	0.042	0.042	0.041	0.041	0.021	2,286,000
2023-09-18	0.041	0.043	0.041	0.043	0.022	48,000
2023-09-15	0.042	0.043	0.041	0.041	0.021	2,214,000
2023-09-14	0.041	0.043	0.041	0.041	0.021	4,660,000
2023-09-13	0.042	0.045	0.042	0.042	0.022	80,000
2023-09-12	0.040	0.042	0.040	0.042	0.022	884,000
2023-09-11	0.042	0.044	0.041	0.041	0.021	100,000
2023-09-07	0.042	0.042	0.041	0.041	0.021	2,598,000
2023-09-06	0.042	0.044	0.042	0.042	0.022	1,472,000
2023-09-04	0.045	0.045	0.042	0.045	0.023	8,328,000
2023-08-31	0.044	0.047	0.044	0.045	0.023	104,000
2023-08-30	0.042	0.044	0.042	0.042	0.022	416,000
2023-08-29	0.043	0.046	0.042	0.043	0.022	318,000
2023-08-28	0.042	0.045	0.042	0.043	0.022	856,000
2023-08-25	0.042	0.044	0.042	0.042	0.022	1,638,000
2023-08-24	0.042	0.045	0.042	0.042	0.022	164,000
2023-08-22	0.042	0.045	0.041	0.041	0.021	1,530,000
2023-08-21	0.042	0.042	0.042	0.042	0.022	10,000
2023-08-18	0.042	0.045	0.042	0.042	0.022	50,000
2023-08-17	0.042	0.045	0.042	0.042	0.022	1,044,000
2023-08-16	0.042	0.044	0.041	0.042	0.022	2,564,000
2023-08-15	0.042	0.044	0.042	0.044	0.023	22,000
2023-08-14	0.042	0.044	0.041	0.042	0.022	1,340,000
2023-08-11	0.043	0.045	0.042	0.042	0.022	350,000
2023-08-10	0.042	0.046	0.042	0.045	0.023	144,000
2023-08-09	0.042	0.044	0.042	0.044	0.023	2,050,000
2023-08-08	0.043	0.045	0.042	0.042	0.022	1,726,000

← NewerPage 12 of 19 · 1,124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.0500 HKD
2025-04-10	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.