Yuanda China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.041	0.042	0.040	0.041	0.021	1,542,000
2023-04-25	0.042	0.043	0.041	0.042	0.022	990,000
2023-04-24	0.044	0.044	0.042	0.042	0.022	8,688,000
2023-04-21	0.042	0.044	0.042	0.042	0.022	402,000
2023-04-20	0.042	0.045	0.042	0.044	0.023	470,000
2023-04-19	0.041	0.044	0.040	0.043	0.022	566,000
2023-04-18	0.041	0.042	0.040	0.040	0.021	2,188,000
2023-04-17	0.041	0.042	0.039	0.040	0.021	1,656,000
2023-04-14	0.045	0.045	0.040	0.041	0.021	2,728,000
2023-04-13	0.048	0.048	0.043	0.043	0.022	4,212,000
2023-04-12	0.046	0.048	0.044	0.048	0.025	460,000
2023-04-11	0.046	0.049	0.044	0.046	0.024	1,772,000
2023-04-06	0.048	0.048	0.045	0.047	0.024	122,000
2023-04-04	0.045	0.049	0.045	0.048	0.025	1,014,000
2023-04-03	0.047	0.048	0.045	0.047	0.024	4,626,000
2023-03-31	0.047	0.049	0.045	0.047	0.024	3,906,000
2023-03-30	0.044	0.051	0.044	0.047	0.024	7,858,000
2023-03-29	0.045	0.048	0.044	0.046	0.024	5,302,000
2023-03-28	0.044	0.048	0.044	0.047	0.024	2,906,000
2023-03-27	0.042	0.049	0.042	0.046	0.024	5,892,000
2023-03-24	0.047	0.049	0.042	0.044	0.023	12,790,000
2023-03-23	0.050	0.051	0.043	0.046	0.024	13,280,000
2023-03-22	0.054	0.058	0.045	0.049	0.025	30,016,000
2023-03-21	0.063	0.065	0.047	0.052	0.027	34,680,000
2023-03-20	0.045	0.068	0.043	0.063	0.032	134,000,000
2023-03-17	0.040	0.074	0.040	0.045	0.023	132,172,000
2023-03-16	0.039	0.039	0.035	0.035	0.018	562,000
2023-03-15	0.038	0.040	0.034	0.038	0.020	1,912,000
2023-03-14	0.037	0.040	0.037	0.037	0.019	666,000
2023-03-13	0.035	0.037	0.034	0.037	0.019	4,148,000
2023-03-10	0.034	0.038	0.034	0.038	0.020	2,054,000
2023-03-09	0.034	0.038	0.033	0.035	0.018	216,000
2023-03-08	0.037	0.039	0.035	0.035	0.018	370,000
2023-03-07	0.035	0.038	0.033	0.035	0.018	2,294,000
2023-03-06	0.035	0.038	0.035	0.035	0.018	1,864,666
2023-03-03	0.034	0.037	0.034	0.035	0.018	560,000
2023-03-02	0.035	0.036	0.034	0.035	0.018	1,200,000
2023-03-01	0.035	0.038	0.033	0.037	0.019	2,620,000
2023-02-28	0.036	0.037	0.032	0.035	0.018	3,474,000
2023-02-27	0.038	0.038	0.033	0.033	0.017	1,654,000
2023-02-23	0.036	0.038	0.033	0.038	0.020	1,830,000
2023-02-22	0.033	0.036	0.032	0.036	0.018	980,000
2023-02-17	0.033	0.033	0.033	0.033	0.017	116,000
2023-02-16	0.033	0.037	0.033	0.033	0.017	126,000
2023-02-15	0.034	0.034	0.032	0.034	0.017	804,000
2023-02-14	0.034	0.037	0.033	0.034	0.017	818,000
2023-02-13	0.034	0.038	0.034	0.034	0.017	10,000
2023-02-10	0.036	0.036	0.034	0.034	0.017	154,000
2023-02-09	0.036	0.037	0.036	0.036	0.018	36,000
2023-02-07	0.034	0.040	0.034	0.040	0.021	48,000
2023-02-06	0.037	0.037	0.035	0.037	0.019	6,314,000
2023-02-03	0.034	0.037	0.034	0.036	0.018	238,000
2023-02-02	0.037	0.037	0.034	0.034	0.017	5,062,000
2023-02-01	0.035	0.035	0.033	0.035	0.018	466,000
2023-01-31	0.033	0.036	0.033	0.036	0.018	58,000
2023-01-30	0.033	0.036	0.033	0.033	0.017	302,000
2023-01-27	0.034	0.034	0.033	0.033	0.017	904,000
2023-01-26	0.033	0.034	0.033	0.034	0.017	174,000
2023-01-20	0.032	0.032	0.032	0.032	0.016	165,696
2023-01-19	0.033	0.033	0.032	0.032	0.016	798,000

← NewerPage 14 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.