Yuanda China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	0.038	0.040	0.038	0.039	0.020	962,000
2022-06-22	0.042	0.042	0.039	0.041	0.021	142,000
2022-06-21	0.038	0.041	0.038	0.039	0.020	466,000
2022-06-20	0.040	0.041	0.039	0.040	0.021	130,000
2022-06-17	0.038	0.041	0.038	0.041	0.021	202,000
2022-06-16	0.041	0.042	0.041	0.042	0.022	202,000
2022-06-15	0.043	0.043	0.041	0.041	0.021	1,014,000
2022-06-13	0.042	0.042	0.042	0.042	0.022	146,000
2022-06-10	0.047	0.047	0.041	0.042	0.022	288,000
2022-06-09	0.043	0.043	0.042	0.042	0.022	2,088,000
2022-06-08	0.046	0.046	0.042	0.043	0.022	1,440,000
2022-06-07	0.047	0.047	0.042	0.042	0.022	1,318,000
2022-06-06	0.045	0.047	0.041	0.041	0.021	2,666,000
2022-06-02	0.041	0.045	0.041	0.043	0.022	982,000
2022-06-01	0.044	0.044	0.040	0.040	0.021	64,000
2022-05-31	0.040	0.040	0.040	0.040	0.021	612,000
2022-05-30	0.039	0.046	0.039	0.043	0.022	386,000
2022-05-27	0.039	0.042	0.039	0.042	0.022	306,000
2022-05-26	0.040	0.041	0.040	0.040	0.021	708,000
2022-05-25	0.039	0.041	0.038	0.041	0.021	764,000
2022-05-24	0.041	0.041	0.038	0.039	0.020	1,576,000
2022-05-23	0.041	0.042	0.041	0.042	0.022	4,000
2022-05-20	0.044	0.045	0.044	0.044	0.023	32,000
2022-05-19	0.040	0.043	0.040	0.041	0.021	290,000
2022-05-18	0.042	0.042	0.042	0.042	0.022	120,000
2022-05-17	0.042	0.045	0.042	0.045	0.023	508,000
2022-05-16	0.042	0.044	0.042	0.043	0.022	1,866,000
2022-05-13	0.045	0.045	0.042	0.043	0.022	266,000
2022-05-12	0.051	0.051	0.042	0.042	0.022	1,572,000
2022-05-11	0.042	0.046	0.042	0.045	0.023	874,000
2022-05-10	0.045	0.045	0.040	0.041	0.021	4,646,000
2022-05-06	0.043	0.050	0.043	0.046	0.024	7,206,000
2022-05-05	0.059	0.066	0.048	0.049	0.025	57,440,000
2022-05-04	0.038	0.055	0.038	0.055	0.028	36,884,000
2022-05-03	0.038	0.038	0.035	0.038	0.020	258,000
2022-04-29	0.036	0.038	0.036	0.038	0.020	2,128,000
2022-04-28	0.034	0.037	0.034	0.036	0.018	2,064,000
2022-04-27	0.038	0.038	0.036	0.036	0.018	1,116,000
2022-04-26	0.038	0.038	0.036	0.038	0.020	2,530,000
2022-04-25	0.036	0.040	0.036	0.038	0.020	5,004,000
2022-04-22	0.036	0.039	0.034	0.037	0.019	1,730,000
2022-04-21	0.039	0.039	0.036	0.036	0.018	774,000
2022-04-20	0.039	0.039	0.036	0.037	0.019	1,692,000
2022-04-19	0.035	0.035	0.035	0.035	0.018	404,000
2022-04-14	0.033	0.035	0.033	0.034	0.017	12,000
2022-04-13	0.034	0.035	0.033	0.034	0.017	924,000
2022-04-11	0.034	0.035	0.031	0.034	0.017	2,794,000
2022-04-08	0.034	0.036	0.034	0.035	0.018	244,000
2022-04-06	0.036	0.036	0.034	0.034	0.017	396,000
2022-04-04	0.036	0.036	0.032	0.036	0.018	944,000
2022-04-01	0.032	0.037	0.032	0.034	0.017	1,808,000
2022-03-31	0.035	0.035	0.031	0.033	0.017	3,908,490
2022-03-30	0.035	0.037	0.033	0.036	0.018	1,542,000
2022-03-29	0.035	0.035	0.033	0.034	0.017	38,000
2022-03-28	0.035	0.035	0.033	0.035	0.018	370,000
2022-03-25	0.033	0.036	0.033	0.035	0.018	234,000
2022-03-24	0.037	0.037	0.034	0.034	0.017	736,000
2022-03-23	0.038	0.038	0.036	0.036	0.018	66,000
2022-03-22	0.032	0.035	0.031	0.035	0.018	1,972,000
2022-03-21	0.033	0.033	0.033	0.033	0.017	104,000

← NewerPage 17 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.