Yuanda China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	0.029	0.029	0.028	0.028	0.014	1,014,000
2024-10-16	0.028	0.030	0.028	0.030	0.015	812,000
2024-10-15	0.030	0.031	0.029	0.031	0.016	228,000
2024-10-14	0.030	0.030	0.026	0.030	0.015	10,082,000
2024-10-10	0.030	0.032	0.028	0.031	0.016	62,094,000
2024-10-09	0.032	0.033	0.029	0.029	0.015	20,500,000
2024-10-08	0.038	0.038	0.033	0.033	0.017	10,120,000
2024-10-07	0.036	0.039	0.035	0.036	0.018	25,242,000
2024-10-04	0.034	0.037	0.032	0.035	0.018	13,388,000
2024-10-03	0.037	0.039	0.034	0.035	0.018	6,018,000
2024-10-02	0.036	0.043	0.034	0.037	0.019	5,004,000
2024-09-30	0.033	0.039	0.033	0.036	0.018	7,978,000
2024-09-27	0.033	0.033	0.033	0.033	0.017	22,000
2024-09-26	0.031	0.034	0.031	0.034	0.017	1,810,000
2024-09-25	0.033	0.037	0.030	0.031	0.016	646,000
2024-09-24	0.030	0.031	0.030	0.031	0.016	290,000
2024-09-23	0.031	0.031	0.030	0.031	0.016	230,000
2024-09-17	0.031	0.031	0.031	0.031	0.016	44,000
2024-09-16	0.032	0.035	0.032	0.032	0.016	352,000
2024-09-13	0.030	0.037	0.030	0.035	0.018	1,150,000
2024-09-12	0.030	0.035	0.030	0.030	0.015	454,000
2024-09-11	0.033	0.034	0.029	0.030	0.015	112,000
2024-09-04	0.030	0.033	0.028	0.028	0.014	780,000
2024-09-03	0.033	0.034	0.031	0.031	0.016	166,000
2024-08-30	0.029	0.034	0.029	0.030	0.015	196,000
2024-08-29	0.034	0.034	0.030	0.030	0.015	12,000
2024-08-28	0.030	0.032	0.030	0.031	0.016	760,000
2024-08-27	0.030	0.030	0.029	0.029	0.015	154,000
2024-08-26	0.034	0.034	0.029	0.029	0.015	24,000
2024-08-23	0.032	0.035	0.032	0.034	0.017	410,000
2024-08-22	0.030	0.030	0.028	0.028	0.014	848,000
2024-08-20	0.030	0.031	0.030	0.031	0.016	430,000
2024-08-19	0.029	0.029	0.029	0.029	0.015	36,000
2024-08-16	0.032	0.032	0.031	0.032	0.016	524,000
2024-08-13	0.033	0.033	0.031	0.032	0.016	288,000
2024-08-09	0.033	0.034	0.033	0.034	0.017	126,000
2024-08-08	0.035	0.035	0.035	0.035	0.018	54,000
2024-08-07	0.035	0.035	0.035	0.035	0.018	24,000
2024-08-05	0.035	0.035	0.035	0.035	0.018	10,000
2024-08-01	0.035	0.035	0.035	0.035	0.018	52,000
2024-07-30	0.036	0.036	0.035	0.036	0.018	1,448,000
2024-07-25	0.035	0.035	0.035	0.035	0.018	6,000
2024-07-22	0.040	0.040	0.038	0.038	0.020	12,000
2024-07-18	0.037	0.037	0.037	0.037	0.019	20,000
2024-07-16	0.037	0.037	0.037	0.037	0.019	2,000
2024-07-12	0.037	0.039	0.036	0.039	0.020	386,000
2024-07-11	0.038	0.038	0.037	0.037	0.019	188,000
2024-07-10	0.035	0.038	0.035	0.037	0.019	132,000
2024-07-09	0.036	0.038	0.032	0.038	0.020	18,168,000
2024-07-03	0.037	0.039	0.037	0.039	0.020	1,192,000
2024-06-28	0.033	0.037	0.033	0.037	0.019	298,000
2024-06-25	0.038	0.038	0.038	0.038	0.020	104,000
2024-06-24	0.037	0.040	0.037	0.040	0.021	108,000
2024-06-19	0.037	0.037	0.037	0.037	0.019	22,000
2024-06-18	0.037	0.037	0.037	0.037	0.019	20,000
2024-06-17	0.037	0.037	0.037	0.037	0.019	2,086,000
2024-06-14	0.037	0.037	0.037	0.037	0.019	20,000
2024-06-13	0.038	0.040	0.038	0.040	0.021	52,000
2024-06-12	0.040	0.040	0.040	0.040	0.021	500,000
2024-06-07	0.039	0.040	0.039	0.040	0.021	62,000

← NewerPage 9 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.