Yuanda China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	0.033	0.033	0.032	0.032	0.016	798,000
2023-01-18	0.032	0.035	0.032	0.035	0.018	128,000
2023-01-17	0.032	0.034	0.032	0.034	0.017	152,000
2023-01-16	0.035	0.037	0.032	0.032	0.016	1,980,000
2023-01-13	0.035	0.037	0.032	0.035	0.018	692,000
2023-01-12	0.032	0.032	0.032	0.032	0.016	880,000
2023-01-11	0.031	0.034	0.031	0.033	0.017	1,650,000
2023-01-10	0.034	0.034	0.032	0.032	0.016	106,000
2023-01-09	0.031	0.037	0.030	0.035	0.018	276,000
2023-01-06	0.033	0.035	0.031	0.031	0.016	192,000
2023-01-05	0.032	0.032	0.032	0.032	0.016	372,000
2023-01-04	0.032	0.035	0.032	0.035	0.018	1,952,000
2023-01-03	0.032	0.033	0.032	0.033	0.017	790,000
2022-12-30	0.033	0.033	0.033	0.033	0.017	24,000
2022-12-29	0.036	0.036	0.033	0.033	0.017	26,000
2022-12-23	0.033	0.035	0.032	0.034	0.017	348,000
2022-12-21	0.035	0.037	0.033	0.037	0.019	186,000
2022-12-20	0.033	0.035	0.033	0.035	0.018	18,000
2022-12-19	0.038	0.038	0.032	0.035	0.018	994,000
2022-12-16	0.037	0.037	0.034	0.034	0.017	697,000
2022-12-14	0.035	0.035	0.033	0.033	0.017	408,000
2022-12-13	0.033	0.037	0.033	0.035	0.018	56,000
2022-12-12	0.033	0.033	0.033	0.033	0.017	212,000
2022-12-09	0.035	0.037	0.032	0.033	0.017	2,576,000
2022-12-07	0.035	0.035	0.032	0.033	0.017	2,010,000
2022-12-06	0.036	0.036	0.033	0.033	0.017	2,258,000
2022-12-05	0.036	0.036	0.032	0.033	0.017	14,000
2022-12-02	0.036	0.037	0.029	0.032	0.016	1,844,000
2022-12-01	0.033	0.036	0.033	0.035	0.018	94,000
2022-11-30	0.034	0.034	0.029	0.033	0.017	842,000
2022-11-29	0.031	0.032	0.031	0.032	0.016	902,000
2022-11-28	0.034	0.034	0.028	0.028	0.014	602,000
2022-11-25	0.031	0.035	0.027	0.030	0.015	866,000
2022-11-24	0.028	0.028	0.028	0.028	0.014	882,000
2022-11-22	0.031	0.031	0.031	0.031	0.016	100,000
2022-11-21	0.031	0.031	0.027	0.030	0.015	44,000
2022-11-18	0.031	0.031	0.028	0.028	0.014	56,000
2022-11-17	0.032	0.032	0.030	0.031	0.016	18,000
2022-11-16	0.029	0.030	0.026	0.030	0.015	338,000
2022-11-15	0.028	0.030	0.028	0.028	0.014	998,000
2022-11-14	0.027	0.030	0.027	0.028	0.014	1,604,000
2022-11-11	0.026	0.028	0.025	0.025	0.013	110,000
2022-11-10	0.026	0.026	0.025	0.026	0.013	74,000
2022-11-09	0.025	0.029	0.025	0.027	0.014	4,308,000
2022-11-08	0.027	0.028	0.025	0.025	0.013	1,374,000
2022-11-07	0.025	0.028	0.025	0.025	0.013	6,830,000
2022-11-04	0.028	0.028	0.025	0.026	0.013	324,000
2022-11-03	0.025	0.029	0.025	0.026	0.013	18,824,660
2022-11-02	0.025	0.025	0.025	0.025	0.013	6,316,000
2022-11-01	0.028	0.029	0.024	0.025	0.013	556,000
2022-10-31	0.029	0.030	0.024	0.025	0.013	358,000
2022-10-28	0.028	0.028	0.025	0.027	0.014	172,000
2022-10-27	0.024	0.024	0.024	0.024	0.012	332,000
2022-10-25	0.025	0.025	0.024	0.024	0.012	1,060,000
2022-10-24	0.032	0.032	0.025	0.025	0.013	66,000
2022-10-20	0.027	0.028	0.025	0.028	0.014	836,000
2022-10-19	0.023	0.030	0.023	0.029	0.015	4,578,000
2022-10-18	0.035	0.035	0.024	0.026	0.013	5,194,000
2022-09-30	0.030	0.030	0.027	0.030	0.015	332,000
2022-09-29	0.026	0.030	0.026	0.028	0.014	26,000

← NewerPage 15 of 19 · 1,125 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.