Yuanda China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	0.034	0.034	0.032	0.033	0.017	88,000
2022-03-17	0.029	0.033	0.028	0.031	0.016	4,098,000
2022-03-16	0.031	0.031	0.029	0.029	0.015	698,000
2022-03-15	0.034	0.035	0.029	0.030	0.015	9,368,000
2022-03-14	0.034	0.035	0.033	0.035	0.018	1,678,000
2022-03-11	0.034	0.036	0.034	0.036	0.018	14,000
2022-03-10	0.034	0.037	0.034	0.037	0.019	724,000
2022-03-09	0.034	0.034	0.033	0.034	0.017	3,548,000
2022-03-08	0.035	0.035	0.033	0.034	0.017	962,000
2022-03-07	0.035	0.035	0.033	0.035	0.018	192,000
2022-03-04	0.036	0.036	0.033	0.035	0.018	616,000
2022-03-03	0.038	0.038	0.034	0.036	0.018	1,758,000
2022-03-02	0.037	0.038	0.036	0.038	0.020	354,000
2022-03-01	0.038	0.038	0.036	0.037	0.019	2,410,000
2022-02-28	0.037	0.039	0.036	0.038	0.020	1,258,000
2022-02-25	0.037	0.037	0.035	0.037	0.019	8,000
2022-02-24	0.037	0.038	0.037	0.038	0.020	312,000
2022-02-23	0.035	0.038	0.035	0.038	0.020	252,000
2022-02-22	0.038	0.038	0.036	0.038	0.020	584,000
2022-02-21	0.039	0.040	0.038	0.039	0.020	1,170,000
2022-02-18	0.039	0.040	0.038	0.039	0.020	1,526,000
2022-02-17	0.038	0.039	0.038	0.039	0.020	368,000
2022-02-16	0.040	0.040	0.038	0.039	0.020	44,000
2022-02-15	0.039	0.040	0.038	0.039	0.020	1,498,000
2022-02-14	0.041	0.043	0.038	0.039	0.020	3,330,000
2022-02-11	0.041	0.041	0.039	0.040	0.021	984,000
2022-02-10	0.039	0.042	0.038	0.041	0.021	1,428,000
2022-02-09	0.039	0.039	0.038	0.039	0.020	152,000
2022-02-08	0.037	0.039	0.037	0.039	0.020	366,000
2022-02-07	0.038	0.040	0.037	0.037	0.019	3,280,000
2022-02-04	0.042	0.042	0.037	0.037	0.019	8,126,000
2022-01-28	0.041	0.042	0.039	0.040	0.021	3,364,000
2022-01-27	0.037	0.041	0.037	0.040	0.021	1,864,000
2022-01-26	0.037	0.042	0.037	0.038	0.020	532,000
2022-01-25	0.038	0.039	0.037	0.039	0.020	3,758,000
2022-01-24	0.039	0.041	0.039	0.041	0.021	372,000
2022-01-21	0.040	0.041	0.039	0.041	0.021	3,232,000
2022-01-20	0.037	0.042	0.037	0.040	0.021	11,794,000
2022-01-19	0.037	0.040	0.037	0.040	0.021	9,242,000
2022-01-18	0.038	0.038	0.035	0.037	0.019	5,062,000
2022-01-17	0.039	0.039	0.035	0.038	0.020	5,008,000
2022-01-14	0.035	0.037	0.034	0.036	0.018	16,426,000
2022-01-13	0.030	0.035	0.030	0.033	0.017	17,524,000
2022-01-12	0.031	0.031	0.029	0.031	0.016	8,524,000
2022-01-11	0.032	0.032	0.030	0.030	0.015	12,498,000
2022-01-10	0.032	0.034	0.030	0.031	0.016	15,344,000
2022-01-07	0.038	0.038	0.028	0.031	0.016	221,772,000
2022-01-06	0.048	0.048	0.038	0.039	0.020	11,548,000
2022-01-05	0.042	0.044	0.040	0.044	0.023	2,312,000
2022-01-04	0.040	0.043	0.038	0.041	0.021	3,326,000
2022-01-03	0.041	0.041	0.039	0.040	0.021	11,166,000
2021-12-31	0.041	0.043	0.039	0.042	0.022	1,300,000
2021-12-30	0.042	0.044	0.041	0.042	0.022	13,064,000
2021-12-29	0.042	0.043	0.041	0.043	0.022	842,000
2021-12-28	0.043	0.043	0.042	0.043	0.022	1,706,000
2021-12-24	0.044	0.044	0.044	0.044	0.023	206,000
2021-12-23	0.043	0.043	0.042	0.042	0.022	568,000
2021-12-22	0.042	0.044	0.042	0.044	0.023	36,000
2021-12-21	0.042	0.043	0.041	0.043	0.022	2,544,000
2021-12-20	0.045	0.045	0.043	0.043	0.022	1,432,000

← NewerPage 18 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.