Yuanda China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.042	0.042	0.042	0.042	0.022	364,000
2023-08-03	0.042	0.044	0.042	0.042	0.022	1,268,000
2023-08-02	0.043	0.044	0.042	0.042	0.022	1,560,000
2023-08-01	0.042	0.044	0.041	0.041	0.021	1,048,000
2023-07-31	0.043	0.044	0.042	0.042	0.022	1,400,000
2023-07-28	0.042	0.044	0.042	0.042	0.022	826,000
2023-07-27	0.044	0.045	0.044	0.044	0.023	12,000
2023-07-26	0.043	0.044	0.042	0.042	0.022	1,850,000
2023-07-25	0.042	0.045	0.042	0.044	0.023	92,000
2023-07-24	0.042	0.045	0.042	0.042	0.022	830,000
2023-07-21	0.043	0.043	0.042	0.043	0.022	42,000
2023-07-19	0.044	0.044	0.043	0.043	0.022	70,000
2023-07-18	0.041	0.044	0.041	0.044	0.023	2,534,000
2023-07-14	0.042	0.044	0.042	0.042	0.022	846,000
2023-07-13	0.042	0.045	0.042	0.042	0.022	900,000
2023-07-07	0.039	0.042	0.039	0.042	0.022	762,000
2023-07-06	0.041	0.041	0.039	0.039	0.020	4,540,000
2023-07-04	0.043	0.043	0.041	0.041	0.021	2,230,000
2023-07-03	0.042	0.045	0.042	0.042	0.022	596,000
2023-06-30	0.042	0.044	0.042	0.043	0.022	256,000
2023-06-29	0.044	0.047	0.043	0.043	0.022	1,844,000
2023-06-28	0.043	0.044	0.041	0.044	0.023	1,026,000
2023-06-27	0.042	0.045	0.042	0.044	0.023	11,400,000
2023-06-26	0.042	0.043	0.042	0.043	0.022	5,208,000
2023-06-23	0.047	0.047	0.041	0.041	0.021	1,634,000
2023-06-21	0.044	0.045	0.044	0.044	0.023	2,732,000
2023-06-20	0.044	0.046	0.044	0.046	0.024	112,000
2023-06-19	0.045	0.045	0.044	0.044	0.023	916,000
2023-06-16	0.045	0.045	0.040	0.045	0.023	14,292,000
2023-06-15	0.045	0.045	0.045	0.045	0.023	1,036,000
2023-06-14	0.047	0.047	0.045	0.045	0.023	50,000
2023-06-13	0.043	0.045	0.043	0.045	0.023	1,266,000
2023-06-12	0.043	0.044	0.042	0.042	0.022	1,826,000
2023-06-08	0.042	0.043	0.041	0.043	0.022	3,798,000
2023-06-07	0.044	0.044	0.042	0.042	0.022	1,664,000
2023-06-06	0.041	0.043	0.041	0.043	0.022	1,846,000
2023-06-02	0.043	0.043	0.040	0.041	0.021	3,428,000
2023-06-01	0.042	0.043	0.042	0.042	0.022	416,000
2023-05-31	0.047	0.047	0.041	0.042	0.022	1,818,000
2023-05-30	0.042	0.042	0.041	0.041	0.021	268,000
2023-05-29	0.043	0.047	0.043	0.043	0.022	404,000
2023-05-25	0.042	0.044	0.042	0.042	0.022	534,000
2023-05-24	0.042	0.044	0.042	0.044	0.023	1,370,000
2023-05-23	0.042	0.045	0.042	0.043	0.022	1,066,000
2023-05-22	0.041	0.043	0.041	0.041	0.021	1,018,000
2023-05-19	0.041	0.043	0.041	0.043	0.022	390,000
2023-05-18	0.042	0.043	0.041	0.041	0.021	1,892,000
2023-05-16	0.041	0.043	0.041	0.043	0.022	3,072,000
2023-05-15	0.044	0.044	0.042	0.042	0.022	2,186,000
2023-05-12	0.044	0.044	0.042	0.042	0.022	160,000
2023-05-11	0.042	0.044	0.041	0.042	0.022	350,000
2023-05-10	0.043	0.044	0.042	0.042	0.022	2,516,000
2023-05-09	0.041	0.043	0.041	0.042	0.022	448,000
2023-05-08	0.042	0.043	0.041	0.043	0.022	130,000
2023-05-05	0.042	0.044	0.041	0.041	0.021	722,000
2023-05-04	0.044	0.045	0.041	0.044	0.023	2,258,000
2023-05-03	0.041	0.044	0.041	0.044	0.023	186,000
2023-05-02	0.041	0.044	0.041	0.041	0.021	304,000
2023-04-28	0.044	0.045	0.042	0.042	0.022	222,000
2023-04-27	0.042	0.044	0.041	0.041	0.021	672,000

← NewerPage 13 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.