Yuanda China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.030	0.030	0.026	0.030	0.015	96,000
2022-09-27	0.030	0.030	0.027	0.030	0.015	1,444,000
2022-09-26	0.035	0.035	0.028	0.032	0.016	6,000
2022-09-23	0.033	0.033	0.028	0.030	0.015	28,000
2022-09-22	0.030	0.035	0.029	0.031	0.016	40,000
2022-09-21	0.030	0.032	0.029	0.032	0.016	102,000
2022-09-20	0.034	0.034	0.029	0.033	0.017	34,000
2022-09-19	0.029	0.033	0.029	0.032	0.016	32,000
2022-09-16	0.033	0.033	0.033	0.033	0.017	4,000
2022-09-15	0.030	0.032	0.029	0.032	0.016	496,000
2022-09-14	0.029	0.034	0.028	0.033	0.017	1,058,000
2022-09-13	0.034	0.036	0.030	0.032	0.016	1,574,000
2022-09-09	0.030	0.035	0.027	0.031	0.016	760,000
2022-09-08	0.027	0.028	0.025	0.028	0.014	15,184,000
2022-09-07	0.028	0.029	0.026	0.028	0.014	5,758,000
2022-09-06	0.032	0.032	0.028	0.028	0.014	4,026,000
2022-09-05	0.031	0.035	0.031	0.031	0.016	806,000
2022-09-02	0.033	0.034	0.032	0.034	0.017	1,308,000
2022-08-31	0.034	0.036	0.034	0.036	0.018	956,000
2022-08-30	0.036	0.036	0.034	0.036	0.018	974,000
2022-08-29	0.036	0.036	0.035	0.036	0.018	7,946,000
2022-08-26	0.036	0.036	0.036	0.036	0.018	1,634,000
2022-08-25	0.036	0.036	0.035	0.036	0.018	6,630,000
2022-08-24	0.037	0.037	0.036	0.036	0.018	12,448,000
2022-08-23	0.037	0.037	0.037	0.037	0.019	406,000
2022-08-22	0.035	0.037	0.035	0.037	0.019	6,000
2022-08-19	0.035	0.037	0.035	0.037	0.019	544,000
2022-08-18	0.035	0.036	0.034	0.036	0.018	1,010,000
2022-08-17	0.034	0.035	0.034	0.035	0.018	22,000
2022-08-16	0.033	0.036	0.033	0.035	0.018	1,202,000
2022-08-15	0.033	0.037	0.033	0.037	0.019	38,000
2022-08-12	0.037	0.037	0.034	0.037	0.019	234,000
2022-08-10	0.034	0.037	0.034	0.037	0.019	148,000
2022-08-08	0.036	0.037	0.035	0.037	0.019	650,000
2022-08-02	0.036	0.039	0.035	0.039	0.020	680,000
2022-08-01	0.037	0.039	0.036	0.039	0.020	232,000
2022-07-29	0.037	0.039	0.037	0.039	0.020	542,000
2022-07-28	0.037	0.039	0.037	0.039	0.020	494,000
2022-07-27	0.037	0.039	0.037	0.039	0.020	70,000
2022-07-26	0.037	0.040	0.037	0.039	0.020	74,000
2022-07-25	0.038	0.039	0.038	0.039	0.020	308,000
2022-07-22	0.038	0.041	0.038	0.040	0.021	412,000
2022-07-21	0.044	0.044	0.038	0.040	0.021	406,000
2022-07-20	0.053	0.053	0.038	0.040	0.021	846,000
2022-07-19	0.048	0.048	0.042	0.042	0.022	644,000
2022-07-18	0.038	0.043	0.038	0.043	0.022	358,000
2022-07-15	0.037	0.038	0.037	0.038	0.020	10,000
2022-07-14	0.039	0.039	0.037	0.037	0.019	202,000
2022-07-13	0.036	0.037	0.036	0.037	0.019	330,000
2022-07-12	0.036	0.039	0.035	0.037	0.019	156,000
2022-07-11	0.037	0.039	0.036	0.037	0.019	1,018,000
2022-07-07	0.037	0.040	0.037	0.040	0.021	24,000
2022-07-06	0.037	0.040	0.037	0.040	0.021	5,840
2022-07-05	0.040	0.040	0.037	0.040	0.021	32,000
2022-07-04	0.041	0.041	0.039	0.040	0.021	400,000
2022-06-30	0.041	0.041	0.038	0.041	0.021	66,000
2022-06-29	0.038	0.041	0.038	0.041	0.021	1,472,000
2022-06-28	0.040	0.043	0.039	0.040	0.021	1,316,000
2022-06-27	0.039	0.040	0.039	0.040	0.021	952,000
2022-06-24	0.040	0.042	0.040	0.042	0.022	1,718,000

← NewerPage 16 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.